Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 4.57 | 4.88 | 4.57 | 4.79 | 4.79 | +0.21 (+4.59%) | 13,750,000 |
22 Mar 2017 | HKD | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 5,399,000 |
21 Mar 2017 | HKD | 4.64 | 4.64 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,948,962 |
20 Mar 2017 | HKD | 4.59 | 4.64 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 5,639,000 |
17 Mar 2017 | HKD | 4.64 | 4.64 | 4.56 | 4.61 | 4.61 | -0.01 (-0.22%) | 3,872,000 |
16 Mar 2017 | HKD | 4.64 | 4.65 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,910,000 |
15 Mar 2017 | HKD | 4.64 | 4.64 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,784,000 |
14 Mar 2017 | HKD | 4.61 | 4.64 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,889,000 |
13 Mar 2017 | HKD | 4.62 | 4.65 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 4,324,000 |
10 Mar 2017 | HKD | 4.66 | 4.66 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 7,497,538 |
9 Mar 2017 | HKD | 4.64 | 4.66 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 7,124,000 |
8 Mar 2017 | HKD | 4.45 | 4.64 | 4.45 | 4.64 | 4.64 | +0.19 (+4.27%) | 10,759,000 |
7 Mar 2017 | HKD | 4.43 | 4.46 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,610,000 |
6 Mar 2017 | HKD | 4.34 | 4.48 | 4.34 | 4.43 | 4.43 | +0.09 (+2.07%) | 3,273,000 |
3 Mar 2017 | HKD | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,370,000 |
2 Mar 2017 | HKD | 4.37 | 4.44 | 4.32 | 4.38 | 4.38 | +0.01 (+0.23%) | 5,392,853 |
1 Mar 2017 | HKD | 4.23 | 4.37 | 4.22 | 4.37 | 4.37 | +0.17 (+4.05%) | 7,459,000 |
28 Feb 2017 | HKD | 4.13 | 4.21 | 4.12 | 4.2 | 4.2 | +0.1 (+2.44%) | 21,049,000 |
27 Feb 2017 | HKD | 4.11 | 4.25 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,318,000 |
24 Feb 2017 | HKD | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,466,713 |
23 Feb 2017 | HKD | 4.13 | 4.18 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 11,431,000 |
22 Feb 2017 | HKD | 4.08 | 4.14 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 23,594,000 |
21 Feb 2017 | HKD | 4.07 | 4.16 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 8,368,000 |
20 Feb 2017 | HKD | 3.9 | 4.2 | 3.9 | 4.07 | 4.07 | +0.23 (+5.99%) | 13,787,000 |
17 Feb 2017 | HKD | 3.86 | 3.99 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 7,326,488 |
16 Feb 2017 | HKD | 3.83 | 3.94 | 3.83 | 3.84 | 3.84 | +0.04 (+1.05%) | 4,499,488 |
15 Feb 2017 | HKD | 3.83 | 3.94 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,735,000 |
14 Feb 2017 | HKD | 3.82 | 3.89 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 4,505,000 |
13 Feb 2017 | HKD | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,308,000 |
10 Feb 2017 | HKD | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 5,317,864 |