Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 9.08 | 9.08 | 9.03 | 9.07 | 9.07 | 0.0 (0.0%) | 617,513 |
29 Mar 2017 | HKD | 9.06 | 9.09 | 8.94 | 9.07 | 9.07 | +0.04 (+0.44%) | 1,455,000 |
28 Mar 2017 | HKD | 8.9 | 9.08 | 8.87 | 9.03 | 9.03 | +0.18 (+2.03%) | 1,066,700 |
27 Mar 2017 | HKD | 9.1 | 9.11 | 8.83 | 8.85 | 8.85 | -0.26 (-2.85%) | 2,037,000 |
24 Mar 2017 | HKD | 9.24 | 9.24 | 9.08 | 9.11 | 9.11 | -0.08 (-0.87%) | 917,000 |
23 Mar 2017 | HKD | 9.08 | 9.2 | 9.05 | 9.19 | 9.19 | +0.1 (+1.10%) | 1,707,000 |
22 Mar 2017 | HKD | 9.1 | 9.18 | 9.02 | 9.09 | 9.09 | -0.04 (-0.44%) | 1,250,000 |
21 Mar 2017 | HKD | 9 | 9.13 | 8.96 | 9.13 | 9.13 | +0.17 (+1.90%) | 1,526,000 |
20 Mar 2017 | HKD | 9.18 | 9.22 | 8.83 | 8.96 | 8.96 | -0.14 (-1.54%) | 2,521,000 |
17 Mar 2017 | HKD | 8.95 | 9.26 | 8.91 | 9.1 | 9.1 | +0.2 (+2.25%) | 3,988,000 |
16 Mar 2017 | HKD | 8.55 | 8.91 | 8.5 | 8.9 | 8.9 | +0.41 (+4.83%) | 3,738,000 |
15 Mar 2017 | HKD | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | +0.14 (+1.68%) | 1,803,000 |
14 Mar 2017 | HKD | 8.25 | 8.5 | 8.22 | 8.35 | 8.35 | +0.45 (+5.70%) | 5,572,000 |
13 Mar 2017 | HKD | 7.79 | 7.92 | 7.76 | 7.9 | 7.9 | +0.12 (+1.54%) | 1,856,000 |
10 Mar 2017 | HKD | 7.78 | 7.83 | 7.72 | 7.78 | 7.78 | +0.03 (+0.39%) | 623,000 |
9 Mar 2017 | HKD | 7.87 | 7.87 | 7.72 | 7.75 | 7.75 | -0.11 (-1.40%) | 788,000 |
8 Mar 2017 | HKD | 7.85 | 7.87 | 7.82 | 7.86 | 7.86 | +0.04 (+0.51%) | 395,000 |
7 Mar 2017 | HKD | 7.87 | 7.88 | 7.76 | 7.82 | 7.82 | -0.01 (-0.13%) | 478,000 |
6 Mar 2017 | HKD | 7.79 | 7.86 | 7.72 | 7.83 | 7.83 | +0.08 (+1.03%) | 256,000 |
3 Mar 2017 | HKD | 7.92 | 7.92 | 7.71 | 7.75 | 7.75 | -0.14 (-1.77%) | 633,099 |
2 Mar 2017 | HKD | 7.91 | 7.93 | 7.85 | 7.89 | 7.89 | +0.03 (+0.38%) | 544,000 |
1 Mar 2017 | HKD | 7.82 | 7.94 | 7.78 | 7.86 | 7.86 | +0.04 (+0.51%) | 1,217,000 |
28 Feb 2017 | HKD | 7.76 | 7.89 | 7.76 | 7.82 | 7.82 | +0.02 (+0.26%) | 677,000 |
27 Feb 2017 | HKD | 7.67 | 7.82 | 7.67 | 7.8 | 7.8 | +0.13 (+1.69%) | 551,000 |
24 Feb 2017 | HKD | 7.75 | 7.76 | 7.63 | 7.67 | 7.67 | -0.05 (-0.65%) | 438,900 |
23 Feb 2017 | HKD | 7.68 | 7.79 | 7.65 | 7.72 | 7.72 | +0.07 (+0.92%) | 591,000 |
22 Feb 2017 | HKD | 7.45 | 7.66 | 7.45 | 7.65 | 7.65 | +0.18 (+2.41%) | 903,000 |
21 Feb 2017 | HKD | 7.49 | 7.5 | 7.44 | 7.47 | 7.47 | +0.01 (+0.13%) | 451,000 |
20 Feb 2017 | HKD | 7.47 | 7.49 | 7.43 | 7.46 | 7.46 | -0.01 (-0.13%) | 296,000 |
17 Feb 2017 | HKD | 7.47 | 7.5 | 7.44 | 7.47 | 7.47 | 0.0 (0.0%) | 399,567 |