Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | HKD | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 292,000 |
16 Mar 2017 | HKD | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 472,000 |
15 Mar 2017 | HKD | 1.65 | 1.71 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 566,000 |
14 Mar 2017 | HKD | 1.6 | 1.79 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 1,910,000 |
13 Mar 2017 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 522,000 |
10 Mar 2017 | HKD | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 470,000 |
9 Mar 2017 | HKD | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 232,000 |
8 Mar 2017 | HKD | 1.54 | 1.6 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 310,000 |
7 Mar 2017 | HKD | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 361,000 |
6 Mar 2017 | HKD | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 128,000 |
3 Mar 2017 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 52,000 |
2 Mar 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 142,000 |
1 Mar 2017 | HKD | 1.58 | 1.59 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 348,000 |
28 Feb 2017 | HKD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.04 (+2.56%) | 322,150 |
27 Feb 2017 | HKD | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 166,300 |
24 Feb 2017 | HKD | 1.55 | 1.67 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,032,000 |
23 Feb 2017 | HKD | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 533,006 |
22 Feb 2017 | HKD | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 474,000 |
21 Feb 2017 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 886,000 |
20 Feb 2017 | HKD | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,174,150 |
17 Feb 2017 | HKD | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 729,043 |
16 Feb 2017 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 895,004 |
15 Feb 2017 | HKD | 1.54 | 1.57 | 1.45 | 1.54 | 1.54 | -0.05 (-3.14%) | 2,334,049 |
14 Feb 2017 | HKD | 1.8 | 1.8 | 1.55 | 1.59 | 1.59 | -0.36 (-18.46%) | 4,919,002 |
13 Feb 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 4,000 |
10 Feb 2017 | HKD | 1.99 | 2 | 1.99 | 2 | 2 | +0.06 (+3.09%) | 10,000 |
9 Feb 2017 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 38,000 |
8 Feb 2017 | HKD | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | +0.06 (+3.19%) | 21,996 |
7 Feb 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
6 Feb 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 10,000 |