Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | HKD | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 173,680 |
23 Mar 2017 | HKD | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 244,000 |
22 Mar 2017 | HKD | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 53,100 |
21 Mar 2017 | HKD | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 268,500 |
20 Mar 2017 | HKD | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 319,000 |
17 Mar 2017 | HKD | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 251,000 |
16 Mar 2017 | HKD | 2.81 | 2.82 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 258,500 |
15 Mar 2017 | HKD | 2.8 | 2.85 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 147,000 |
14 Mar 2017 | HKD | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 59,000 |
13 Mar 2017 | HKD | 2.8 | 2.9 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 148,500 |
10 Mar 2017 | HKD | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 87,000 |
9 Mar 2017 | HKD | 2.85 | 2.85 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 369,060 |
8 Mar 2017 | HKD | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 288,000 |
7 Mar 2017 | HKD | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | +0.05 (+1.79%) | 588,500 |
6 Mar 2017 | HKD | 2.8 | 2.82 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 232,500 |
3 Mar 2017 | HKD | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 90,000 |
2 Mar 2017 | HKD | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 148,000 |
1 Mar 2017 | HKD | 2.74 | 2.79 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 446,500 |
28 Feb 2017 | HKD | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 139,500 |
27 Feb 2017 | HKD | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 292,500 |
24 Feb 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.01 (+0.37%) | 12,000 |
23 Feb 2017 | HKD | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | -0.01 (-0.37%) | 202,000 |
22 Feb 2017 | HKD | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 334,500 |
21 Feb 2017 | HKD | 2.73 | 2.75 | 2.72 | 2.72 | 2.72 | -0.01 (-0.37%) | 237,000 |
20 Feb 2017 | HKD | 2.73 | 2.77 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 385,500 |
17 Feb 2017 | HKD | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 147,000 |
16 Feb 2017 | HKD | 2.75 | 2.84 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 595,228 |
15 Feb 2017 | HKD | 2.75 | 2.79 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 93,000 |
14 Feb 2017 | HKD | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 166,500 |
13 Feb 2017 | HKD | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | +0.04 (+1.48%) | 612,000 |