Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 8.66 | 8.7 | 8.54 | 8.68 | 8.68 | -0.02 (-0.23%) | 1,186,000 |
15 Mar 2017 | HKD | 8.9 | 8.9 | 8.69 | 8.7 | 8.7 | 0.0 (0.0%) | 652,000 |
14 Mar 2017 | HKD | 8.5 | 8.71 | 8.5 | 8.7 | 8.7 | +0.2 (+2.35%) | 250,000 |
13 Mar 2017 | HKD | 8.48 | 8.56 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 158,000 |
10 Mar 2017 | HKD | 8.28 | 8.5 | 8.2 | 8.48 | 8.48 | +0.23 (+2.79%) | 542,000 |
9 Mar 2017 | HKD | 7.97 | 8.25 | 7.76 | 8.25 | 8.25 | +0.2 (+2.48%) | 642,000 |
8 Mar 2017 | HKD | 8.08 | 8.08 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 20,000 |
7 Mar 2017 | HKD | 8.41 | 8.41 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 114,000 |
6 Mar 2017 | HKD | 8.63 | 8.63 | 8.3 | 8.3 | 8.3 | -0.57 (-6.43%) | 256,000 |
3 Mar 2017 | HKD | 8.81 | 8.87 | 8.65 | 8.87 | 8.87 | -0.1 (-1.11%) | 140,000 |
2 Mar 2017 | HKD | 9.1 | 9.1 | 8.97 | 8.97 | 8.97 | -0.14 (-1.54%) | 68,000 |
1 Mar 2017 | HKD | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.01 (-0.11%) | 10,000 |
28 Feb 2017 | HKD | 9.19 | 9.2 | 9.12 | 9.12 | 9.12 | -0.13 (-1.41%) | 114,000 |
27 Feb 2017 | HKD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.01 (-0.11%) | 30,000 |
24 Feb 2017 | HKD | 9.15 | 9.26 | 9.15 | 9.26 | 9.26 | +0.11 (+1.20%) | 64,000 |
23 Feb 2017 | HKD | 9.52 | 9.55 | 9.15 | 9.15 | 9.15 | -0.31 (-3.28%) | 198,000 |
22 Feb 2017 | HKD | 9.15 | 9.54 | 9.08 | 9.46 | 9.46 | +0.31 (+3.39%) | 228,000 |
21 Feb 2017 | HKD | 9.09 | 9.15 | 9 | 9.15 | 9.15 | +0.04 (+0.44%) | 260,000 |
20 Feb 2017 | HKD | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | +0.01 (+0.11%) | 24,000 |
17 Feb 2017 | HKD | 9.04 | 9.1 | 9.04 | 9.1 | 9.1 | +0.04 (+0.44%) | 167,516 |
16 Feb 2017 | HKD | 8.91 | 9.08 | 8.9 | 9.06 | 9.06 | +0.01 (+0.11%) | 546,000 |
15 Feb 2017 | HKD | 9 | 9.1 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 12,000 |
14 Feb 2017 | HKD | 9.1 | 9.1 | 8.8 | 9 | 9 | -0.13 (-1.42%) | 1,146,000 |
13 Feb 2017 | HKD | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | +0.13 (+1.44%) | 10,000 |
10 Feb 2017 | HKD | 9 | 9.05 | 8.82 | 9 | 9 | 0.0 (0.0%) | 1,264,000 |
9 Feb 2017 | HKD | 8.99 | 9.11 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 198,000 |
8 Feb 2017 | HKD | 8.99 | 8.99 | 8.8 | 8.9 | 8.9 | +0.13 (+1.48%) | 90,000 |
7 Feb 2017 | HKD | 8.67 | 8.98 | 8.67 | 8.77 | 8.77 | 0.0 (0.0%) | 36,000 |
6 Feb 2017 | HKD | 8.75 | 8.81 | 8.75 | 8.77 | 8.77 | -0.06 (-0.68%) | 30,000 |
3 Feb 2017 | HKD | 9.09 | 9.09 | 8.73 | 8.83 | 8.83 | -0.24 (-2.65%) | 8,000 |