Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 5.1 | 5.2 | 5.05 | 5.09 | 50.9 | -0.01 (-0.20%) | 517,500 |
15 Mar 2017 | HKD | 5.2 | 5.28 | 5 | 5.1 | 51 | -0.05 (-0.97%) | 1,018,500 |
14 Mar 2017 | HKD | 4.88 | 5.15 | 4.3 | 5.15 | 51.5 | +0.46 (+9.81%) | 2,643,025 |
13 Mar 2017 | HKD | 5.2 | 5.24 | 4.6 | 4.69 | 46.9 | -0.5 (-9.63%) | 2,397,500 |
10 Mar 2017 | HKD | 5.2 | 5.55 | 5.13 | 5.19 | 51.9 | +0.06 (+1.17%) | 2,395,600 |
9 Mar 2017 | HKD | 4.61 | 5.2 | 4.61 | 5.13 | 51.3 | +0.62 (+13.75%) | 2,792,125 |
8 Mar 2017 | HKD | 4.28 | 4.66 | 4.26 | 4.51 | 45.1 | +0.23 (+5.37%) | 1,057,100 |
7 Mar 2017 | HKD | 4.38 | 4.6 | 4.15 | 4.28 | 42.8 | +0.01 (+0.23%) | 2,552,500 |
6 Mar 2017 | HKD | 3.41 | 4.3 | 3.37 | 4.27 | 42.7 | +0.83 (+24.13%) | 3,167,600 |
3 Mar 2017 | HKD | 3.23 | 3.44 | 3.13 | 3.44 | 34.4 | +0.22 (+6.83%) | 1,462,900 |
2 Mar 2017 | HKD | 3.11 | 3.23 | 3.1 | 3.22 | 32.2 | +0.11 (+3.54%) | 790,200 |
1 Mar 2017 | HKD | 2.82 | 3.22 | 2.82 | 3.11 | 31.1 | +0.13 (+4.36%) | 1,886,400 |
28 Feb 2017 | HKD | 2.8 | 3.04 | 2.8 | 2.98 | 29.8 | -0.03 (-1.00%) | 1,336,300 |
27 Feb 2017 | HKD | 3 | 3.05 | 2.77 | 3.01 | 30.1 | -0.03 (-0.99%) | 1,696,500 |
24 Feb 2017 | HKD | 2.98 | 3.39 | 2.94 | 3.04 | 30.4 | +0.14 (+4.83%) | 2,536,500 |
23 Feb 2017 | HKD | 2.43 | 2.91 | 2.43 | 2.9 | 29 | +0.55 (+23.40%) | 3,278,500 |
22 Feb 2017 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 23.5 | 0.0 (0.0%) | 355,000 |
21 Feb 2017 | HKD | 2.26 | 2.38 | 2.24 | 2.35 | 23.5 | +0.09 (+3.98%) | 242,000 |
20 Feb 2017 | HKD | 2.39 | 2.4 | 2.2 | 2.26 | 22.6 | -0.09 (-3.83%) | 882,000 |
17 Feb 2017 | HKD | 2.45 | 2.49 | 2.3 | 2.35 | 23.5 | -0.14 (-5.62%) | 1,035,500 |
16 Feb 2017 | HKD | 2.7 | 2.7 | 2.44 | 2.49 | 24.9 | -0.18 (-6.74%) | 1,114,000 |
15 Feb 2017 | HKD | 2.61 | 2.82 | 2.6 | 2.67 | 26.7 | +0.06 (+2.30%) | 1,621,500 |
14 Feb 2017 | HKD | 2.73 | 2.95 | 2.6 | 2.61 | 26.1 | -0.1 (-3.69%) | 2,377,000 |
13 Feb 2017 | HKD | 2.2 | 2.8 | 2.2 | 2.71 | 27.1 | +0.36 (+15.32%) | 2,631,500 |
10 Feb 2017 | HKD | 2.63 | 2.63 | 2.2 | 2.35 | 23.5 | -0.29 (-10.98%) | 2,008,500 |
9 Feb 2017 | HKD | 3.01 | 3.01 | 2.64 | 2.64 | 26.4 | -0.43 (-14.01%) | 960,000 |
8 Feb 2017 | HKD | 3 | 3.38 | 2.98 | 3.07 | 30.7 | +0.07 (+2.33%) | 1,233,000 |
7 Feb 2017 | HKD | 3.4 | 3.6 | 2.83 | 3 | 30 | -0.3 (-9.09%) | 3,151,200 |
6 Feb 2017 | HKD | 2.2 | 3.79 | 2.18 | 3.3 | 33 | +1.1 (+50.00%) | 6,445,100 |
3 Feb 2017 | HKD | 1.67 | 2.3 | 1.67 | 2.2 | 22 | +0.54 (+32.53%) | 1,006,500 |