Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 0.92 | 0.92 | 0.81 | 0.83 | 16.6 | -0.09 (-9.78%) | 16,562,000 |
29 Mar 2017 | HKD | 1.01 | 1.01 | 0.9 | 0.92 | 18.4 | -0.09 (-8.91%) | 14,746,000 |
28 Mar 2017 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 20.2 | 0.0 (0.0%) | 5,184,000 |
27 Mar 2017 | HKD | 1.03 | 1.04 | 0.98 | 1.01 | 20.2 | -0.02 (-1.94%) | 9,450,000 |
24 Mar 2017 | HKD | 1.07 | 1.07 | 0.99 | 1.03 | 20.6 | -0.04 (-3.74%) | 17,000,000 |
23 Mar 2017 | HKD | 1.09 | 1.1 | 1.05 | 1.07 | 21.4 | -0.02 (-1.83%) | 4,696,000 |
22 Mar 2017 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 21.8 | -0.01 (-0.91%) | 3,902,000 |
21 Mar 2017 | HKD | 1.1 | 1.11 | 1.07 | 1.1 | 22 | 0.0 (0.0%) | 8,580,000 |
20 Mar 2017 | HKD | 1.08 | 1.14 | 1.08 | 1.1 | 22 | +0.02 (+1.85%) | 16,156,000 |
17 Mar 2017 | HKD | 1.07 | 1.15 | 1.06 | 1.08 | 21.6 | +0.01 (+0.93%) | 17,972,000 |
16 Mar 2017 | HKD | 1.07 | 1.09 | 1.05 | 1.07 | 21.4 | +0.01 (+0.94%) | 7,192,000 |
15 Mar 2017 | HKD | 1.1 | 1.11 | 1.03 | 1.06 | 21.2 | -0.04 (-3.64%) | 11,876,000 |
14 Mar 2017 | HKD | 1.09 | 1.13 | 1.06 | 1.1 | 22 | +0.02 (+1.85%) | 12,363,000 |
13 Mar 2017 | HKD | 1.29 | 1.29 | 1.07 | 1.08 | 21.6 | -0.21 (-16.28%) | 37,046,000 |
10 Mar 2017 | HKD | 1.37 | 1.38 | 1.27 | 1.29 | 25.8 | -0.08 (-5.84%) | 13,954,000 |
9 Mar 2017 | HKD | 1.37 | 1.4 | 1.36 | 1.37 | 27.4 | 0.0 (0.0%) | 5,246,000 |
8 Mar 2017 | HKD | 1.43 | 1.45 | 1.35 | 1.37 | 27.4 | -0.05 (-3.52%) | 6,284,000 |
7 Mar 2017 | HKD | 1.37 | 1.47 | 1.37 | 1.42 | 28.4 | +0.05 (+3.65%) | 9,268,000 |
6 Mar 2017 | HKD | 1.47 | 1.47 | 1.36 | 1.37 | 27.4 | -0.11 (-7.43%) | 9,634,000 |
3 Mar 2017 | HKD | 1.59 | 1.6 | 1.43 | 1.48 | 29.6 | -0.11 (-6.92%) | 14,453,800 |
2 Mar 2017 | HKD | 1.47 | 1.64 | 1.47 | 1.59 | 31.8 | +0.12 (+8.16%) | 28,636,500 |
1 Mar 2017 | HKD | 1.42 | 1.47 | 1.41 | 1.47 | 29.4 | +0.05 (+3.52%) | 6,780,000 |
28 Feb 2017 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 28.4 | +0.01 (+0.71%) | 6,602,000 |
27 Feb 2017 | HKD | 1.5 | 1.52 | 1.36 | 1.41 | 28.2 | 0.0 (0.0%) | 10,268,000 |
24 Feb 2017 | HKD | 1.43 | 1.43 | 1.31 | 1.41 | 28.2 | +0.01 (+0.71%) | 20,771,170 |
23 Feb 2017 | HKD | 1.53 | 1.53 | 1.36 | 1.4 | 28 | -0.14 (-9.09%) | 24,556,000 |
22 Feb 2017 | HKD | 1.6 | 1.64 | 1.51 | 1.54 | 30.8 | -0.08 (-4.94%) | 12,984,000 |
21 Feb 2017 | HKD | 1.63 | 1.65 | 1.5 | 1.62 | 32.4 | -0.03 (-1.82%) | 17,102,000 |
20 Feb 2017 | HKD | 1.64 | 1.71 | 1.61 | 1.65 | 33 | +0.01 (+0.61%) | 8,772,000 |
17 Feb 2017 | HKD | 1.68 | 1.7 | 1.63 | 1.64 | 32.8 | -0.06 (-3.53%) | 9,409,888 |