Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.14 | 1.28 | 1.12 | 1.22 | 1.22 | +0.08 (+7.02%) | 8,119,400 |
15 Mar 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 212,000 |
14 Mar 2017 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 348,000 |
13 Mar 2017 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,185,000 |
10 Mar 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 242,000 |
9 Mar 2017 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 774,000 |
8 Mar 2017 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,031,100 |
7 Mar 2017 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 484,000 |
6 Mar 2017 | HKD | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 1,630,000 |
3 Mar 2017 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 248,000 |
2 Mar 2017 | HKD | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 824,000 |
1 Mar 2017 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 478,000 |
28 Feb 2017 | HKD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,112,000 |
27 Feb 2017 | HKD | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | +0.06 (+5.61%) | 2,616,000 |
24 Feb 2017 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 278,000 |
23 Feb 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 649,200 |
22 Feb 2017 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 217,160 |
21 Feb 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 410,000 |
20 Feb 2017 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 136,000 |
17 Feb 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 430,000 |
16 Feb 2017 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 284,000 |
15 Feb 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,246,200 |
14 Feb 2017 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,338,000 |
13 Feb 2017 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,012,000 |
10 Feb 2017 | HKD | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,080,000 |
9 Feb 2017 | HKD | 1.08 | 1.14 | 1.05 | 1.1 | 1.1 | +0.12 (+12.24%) | 6,344,400 |
8 Feb 2017 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 320,000 |
7 Feb 2017 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 32,000 |
6 Feb 2017 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 57,000 |
3 Feb 2017 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 60,000 |