Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | +0.05 (+1.50%) | 1,967,000 |
15 Mar 2017 | HKD | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 2,680,000 |
14 Mar 2017 | HKD | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,534,000 |
13 Mar 2017 | HKD | 3.21 | 3.3 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 3,256,000 |
10 Mar 2017 | HKD | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,536,000 |
9 Mar 2017 | HKD | 3.28 | 3.3 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,748,000 |
8 Mar 2017 | HKD | 3.33 | 3.34 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,037,048 |
7 Mar 2017 | HKD | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | +0.08 (+2.45%) | 5,228,000 |
6 Mar 2017 | HKD | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 462,000 |
3 Mar 2017 | HKD | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,348,000 |
2 Mar 2017 | HKD | 3.31 | 3.33 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 1,544,000 |
1 Mar 2017 | HKD | 3.26 | 3.34 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,698,000 |
28 Feb 2017 | HKD | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,488,000 |
27 Feb 2017 | HKD | 3.5 | 3.5 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 2,408,000 |
24 Feb 2017 | HKD | 3.3 | 3.35 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 5,432,000 |
23 Feb 2017 | HKD | 3.26 | 3.34 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 7,782,573 |
22 Feb 2017 | HKD | 3.17 | 3.26 | 3.17 | 3.25 | 3.25 | +0.07 (+2.20%) | 4,392,000 |
21 Feb 2017 | HKD | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 2,962,000 |
20 Feb 2017 | HKD | 3.12 | 3.2 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 2,928,000 |
17 Feb 2017 | HKD | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,366,000 |
16 Feb 2017 | HKD | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,740,000 |
15 Feb 2017 | HKD | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,706,000 |
14 Feb 2017 | HKD | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,872,000 |
13 Feb 2017 | HKD | 3.06 | 3.14 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 3,306,000 |
10 Feb 2017 | HKD | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | +0.03 (+0.99%) | 3,254,000 |
9 Feb 2017 | HKD | 2.97 | 3.06 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 3,592,000 |
8 Feb 2017 | HKD | 2.94 | 3.01 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 1,134,000 |
7 Feb 2017 | HKD | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 814,000 |
6 Feb 2017 | HKD | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,146,000 |
3 Feb 2017 | HKD | 2.9 | 2.92 | 2.89 | 2.92 | 2.92 | +0.05 (+1.74%) | 1,112,000 |