Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 5.98 | 6.09 | 5.8 | 5.85 | 5.85 | -0.12 (-2.01%) | 3,689,000 |
24 Mar 2017 | HKD | 5.79 | 5.99 | 5.78 | 5.97 | 5.97 | +0.18 (+3.11%) | 6,178,200 |
23 Mar 2017 | HKD | 6.02 | 6.05 | 5.75 | 5.79 | 5.79 | -0.27 (-4.46%) | 9,066,000 |
22 Mar 2017 | HKD | 6.1 | 6.1 | 5.88 | 6.06 | 6.06 | -0.08 (-1.30%) | 9,164,000 |
21 Mar 2017 | HKD | 6.28 | 6.32 | 6.1 | 6.14 | 6.14 | -0.07 (-1.13%) | 3,645,000 |
20 Mar 2017 | HKD | 6.17 | 6.22 | 5.96 | 6.21 | 6.21 | +0.13 (+2.14%) | 8,751,800 |
17 Mar 2017 | HKD | 6.43 | 6.56 | 5.93 | 6.08 | 6.08 | -0.25 (-3.95%) | 15,937,670 |
16 Mar 2017 | HKD | 6.24 | 6.41 | 6.1 | 6.33 | 6.33 | +0.21 (+3.43%) | 10,983,800 |
15 Mar 2017 | HKD | 6.08 | 6.21 | 6.03 | 6.12 | 6.12 | +0.08 (+1.32%) | 6,064,000 |
14 Mar 2017 | HKD | 6.27 | 6.27 | 6 | 6.04 | 6.04 | -0.18 (-2.89%) | 4,885,000 |
13 Mar 2017 | HKD | 5.95 | 6.3 | 5.95 | 6.22 | 6.22 | +0.32 (+5.42%) | 11,225,000 |
10 Mar 2017 | HKD | 5.75 | 5.97 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 5,545,000 |
9 Mar 2017 | HKD | 5.89 | 5.9 | 5.74 | 5.8 | 5.8 | -0.07 (-1.19%) | 2,772,000 |
8 Mar 2017 | HKD | 5.93 | 5.99 | 5.82 | 5.87 | 5.87 | -0.12 (-2.00%) | 3,025,000 |
7 Mar 2017 | HKD | 6.03 | 6.07 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,074,000 |
6 Mar 2017 | HKD | 6.05 | 6.16 | 5.9 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,544,000 |
3 Mar 2017 | HKD | 5.68 | 6.12 | 5.67 | 6.01 | 6.01 | +0.31 (+5.44%) | 7,655,000 |
2 Mar 2017 | HKD | 5.75 | 5.84 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 4,043,000 |
1 Mar 2017 | HKD | 5.66 | 5.78 | 5.54 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,123,000 |
28 Feb 2017 | HKD | 5.66 | 5.86 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,761,000 |
27 Feb 2017 | HKD | 5.88 | 5.89 | 5.65 | 5.71 | 5.71 | -0.14 (-2.39%) | 8,994,000 |
24 Feb 2017 | HKD | 6.3 | 6.36 | 5.8 | 5.85 | 5.85 | -0.48 (-7.58%) | 14,385,000 |
23 Feb 2017 | HKD | 6.3 | 6.45 | 6.3 | 6.33 | 6.33 | +0.08 (+1.28%) | 5,821,000 |
22 Feb 2017 | HKD | 6.02 | 6.25 | 6.02 | 6.25 | 6.25 | +0.22 (+3.65%) | 4,657,000 |
21 Feb 2017 | HKD | 6.1 | 6.29 | 5.92 | 6.03 | 6.03 | -0.06 (-0.99%) | 6,726,000 |
20 Feb 2017 | HKD | 5.59 | 6.15 | 5.59 | 6.09 | 6.09 | +0.45 (+7.98%) | 11,570,000 |
17 Feb 2017 | HKD | 5.57 | 5.68 | 5.53 | 5.64 | 5.64 | +0.06 (+1.08%) | 3,406,000 |
16 Feb 2017 | HKD | 5.79 | 5.8 | 5.51 | 5.58 | 5.58 | -0.2 (-3.46%) | 10,589,000 |
15 Feb 2017 | HKD | 5.74 | 5.87 | 5.66 | 5.78 | 5.78 | +0.11 (+1.94%) | 6,938,850 |
14 Feb 2017 | HKD | 5.8 | 5.88 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 9,809,553 |