Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 4.85 | 5 | 4.82 | 4.97 | 4.97 | +0.19 (+3.97%) | 8,477,091 |
22 Mar 2017 | HKD | 4.79 | 4.79 | 4.69 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,566,762 |
21 Mar 2017 | HKD | 4.87 | 4.87 | 4.77 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,379,865 |
20 Mar 2017 | HKD | 4.8 | 4.88 | 4.75 | 4.86 | 4.86 | +0.07 (+1.46%) | 2,998,000 |
17 Mar 2017 | HKD | 4.75 | 4.8 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 3,359,016 |
16 Mar 2017 | HKD | 4.77 | 4.78 | 4.67 | 4.73 | 4.73 | -0.01 (-0.21%) | 2,598,000 |
15 Mar 2017 | HKD | 4.73 | 4.74 | 4.64 | 4.74 | 4.74 | +0.02 (+0.42%) | 3,361,000 |
14 Mar 2017 | HKD | 4.65 | 4.74 | 4.59 | 4.72 | 4.72 | +0.07 (+1.51%) | 4,231,020 |
13 Mar 2017 | HKD | 4.63 | 4.69 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 5,464,195 |
10 Mar 2017 | HKD | 4.55 | 4.61 | 4.52 | 4.6 | 4.6 | +0.07 (+1.55%) | 4,203,106 |
9 Mar 2017 | HKD | 4.55 | 4.57 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 4,130,000 |
8 Mar 2017 | HKD | 4.56 | 4.58 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 4,062,000 |
7 Mar 2017 | HKD | 4.58 | 4.65 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 4,136,200 |
6 Mar 2017 | HKD | 4.71 | 4.71 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,542,627 |
3 Mar 2017 | HKD | 4.7 | 4.7 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,432,425 |
2 Mar 2017 | HKD | 4.72 | 4.77 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,268,557 |
1 Mar 2017 | HKD | 4.67 | 4.77 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 2,774,588 |
28 Feb 2017 | HKD | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 3,198,731 |
27 Feb 2017 | HKD | 4.72 | 4.76 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,216,000 |
24 Feb 2017 | HKD | 4.82 | 4.82 | 4.69 | 4.73 | 4.73 | -0.04 (-0.84%) | 3,181,000 |
23 Feb 2017 | HKD | 4.81 | 4.87 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 5,695,626 |
22 Feb 2017 | HKD | 4.87 | 4.87 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 3,271,000 |
21 Feb 2017 | HKD | 4.88 | 4.9 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 5,934,629 |
20 Feb 2017 | HKD | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,711,160 |
17 Feb 2017 | HKD | 4.96 | 5.03 | 4.91 | 4.94 | 4.94 | -0.07 (-1.40%) | 3,869,030 |
16 Feb 2017 | HKD | 5.06 | 5.06 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,452,000 |
15 Feb 2017 | HKD | 5.02 | 5.06 | 4.97 | 5 | 5 | 0.0 (0.0%) | 5,331,202 |
14 Feb 2017 | HKD | 5.06 | 5.06 | 4.98 | 5 | 5 | 0.0 (0.0%) | 5,114,306 |
13 Feb 2017 | HKD | 5.02 | 5.02 | 4.98 | 5 | 5 | +0.05 (+1.01%) | 8,171,825 |
10 Feb 2017 | HKD | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | -0.14 (-2.75%) | 4,596,000 |