Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.23 | 0.23 | 0.22 | 0.226 | 1.13 | +0.002 (+0.89%) | 200,000 |
15 Mar 2017 | HKD | 0.225 | 0.225 | 0.22 | 0.224 | 1.12 | -0.004 (-1.75%) | 31,538,000 |
14 Mar 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 1.14 | 0.0 (0.0%) | 0 |
13 Mar 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 1.14 | 0.0 (0.0%) | 0 |
10 Mar 2017 | HKD | 0.221 | 0.228 | 0.221 | 0.228 | 1.14 | 0.0 (0.0%) | 108,000 |
9 Mar 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 1.14 | 0.0 (0.0%) | 0 |
8 Mar 2017 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 1.14 | 0.0 (0.0%) | 192,200 |
7 Mar 2017 | HKD | 0.221 | 0.23 | 0.22 | 0.228 | 1.14 | +0.003 (+1.33%) | 1,024,000 |
6 Mar 2017 | HKD | 0.226 | 0.228 | 0.223 | 0.225 | 1.125 | -0.001 (-0.44%) | 942,000 |
3 Mar 2017 | HKD | 0.222 | 0.229 | 0.22 | 0.226 | 1.13 | -0.004 (-1.74%) | 331,440 |
2 Mar 2017 | HKD | 0.222 | 0.23 | 0.222 | 0.23 | 1.15 | -0.002 (-0.86%) | 442,450 |
1 Mar 2017 | HKD | 0.23 | 0.232 | 0.23 | 0.232 | 1.16 | +0.001 (+0.43%) | 201,000 |
28 Feb 2017 | HKD | 0.232 | 0.232 | 0.22 | 0.231 | 1.155 | -0.004 (-1.70%) | 3,294,000 |
27 Feb 2017 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 1.175 | -0.001 (-0.42%) | 227,880 |
24 Feb 2017 | HKD | 0.229 | 0.243 | 0.229 | 0.236 | 1.18 | +0.006 (+2.61%) | 998,200 |
23 Feb 2017 | HKD | 0.233 | 0.233 | 0.228 | 0.23 | 1.15 | -0.001 (-0.43%) | 432,000 |
22 Feb 2017 | HKD | 0.229 | 0.232 | 0.228 | 0.231 | 1.155 | +0.003 (+1.32%) | 3,592,000 |
21 Feb 2017 | HKD | 0.23 | 0.23 | 0.228 | 0.228 | 1.14 | 0.0 (0.0%) | 496,000 |
20 Feb 2017 | HKD | 0.231 | 0.231 | 0.227 | 0.228 | 1.14 | -0.005 (-2.15%) | 1,596,000 |
17 Feb 2017 | HKD | 0.231 | 0.234 | 0.227 | 0.233 | 1.165 | +0.001 (+0.43%) | 1,008,000 |
16 Feb 2017 | HKD | 0.233 | 0.234 | 0.225 | 0.232 | 1.16 | -0.001 (-0.43%) | 1,676,000 |
15 Feb 2017 | HKD | 0.235 | 0.238 | 0.224 | 0.233 | 1.165 | -0.001 (-0.43%) | 2,638,000 |
14 Feb 2017 | HKD | 0.232 | 0.236 | 0.232 | 0.234 | 1.17 | +0.002 (+0.86%) | 1,224,000 |
13 Feb 2017 | HKD | 0.231 | 0.233 | 0.231 | 0.232 | 1.16 | +0.001 (+0.43%) | 1,548,000 |
10 Feb 2017 | HKD | 0.23 | 0.235 | 0.23 | 0.231 | 1.155 | +0.001 (+0.43%) | 556,020 |
9 Feb 2017 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 1.15 | -0.005 (-2.13%) | 1,657,000 |
8 Feb 2017 | HKD | 0.234 | 0.237 | 0.234 | 0.235 | 1.175 | +0.002 (+0.86%) | 641,000 |
7 Feb 2017 | HKD | 0.238 | 0.238 | 0.232 | 0.233 | 1.165 | -0.005 (-2.10%) | 1,840,210 |
6 Feb 2017 | HKD | 0.238 | 0.238 | 0.236 | 0.238 | 1.19 | -0.002 (-0.83%) | 1,822,000 |
3 Feb 2017 | HKD | 0.238 | 0.24 | 0.236 | 0.24 | 1.2 | +0.003 (+1.27%) | 2,868,000 |