Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | HKD | 3.8 | 3.8 | 3.77 | 3.77 | 3.5606 | -0.02 (-0.53%) | 59,824 |
2 Mar 2017 | HKD | 3.82 | 3.83 | 3.77 | 3.79 | 3.5794 | 0.0 (0.0%) | 109,059 |
1 Mar 2017 | HKD | 3.8 | 3.8 | 3.77 | 3.79 | 3.5794 | +0.02 (+0.53%) | 157,765 |
28 Feb 2017 | HKD | 3.78 | 3.8 | 3.77 | 3.77 | 3.5606 | 0.0 (0.0%) | 89,471 |
27 Feb 2017 | HKD | 3.78 | 3.8 | 3.77 | 3.77 | 3.5606 | 0.0 (0.0%) | 136,059 |
24 Feb 2017 | HKD | 3.82 | 3.82 | 3.75 | 3.77 | 3.5606 | -0.03 (-0.79%) | 303,882 |
23 Feb 2017 | HKD | 3.82 | 3.82 | 3.79 | 3.8 | 3.5889 | -0.04 (-1.04%) | 265,235 |
22 Feb 2017 | HKD | 3.79 | 3.9 | 3.79 | 3.84 | 3.6267 | +0.04 (+1.05%) | 239,824 |
21 Feb 2017 | HKD | 3.85 | 3.87 | 3.79 | 3.8 | 3.5889 | -0.06 (-1.55%) | 343,059 |
20 Feb 2017 | HKD | 3.87 | 3.89 | 3.86 | 3.86 | 3.6456 | 0.0 (0.0%) | 147,706 |
17 Feb 2017 | HKD | 3.85 | 3.87 | 3.85 | 3.86 | 3.6456 | -0.02 (-0.52%) | 270,000 |
16 Feb 2017 | HKD | 3.9 | 3.94 | 3.87 | 3.88 | 3.6644 | +0.01 (+0.26%) | 219,176 |
15 Feb 2017 | HKD | 3.89 | 3.9 | 3.86 | 3.87 | 3.655 | -0.02 (-0.51%) | 502,941 |
14 Feb 2017 | HKD | 3.9 | 3.92 | 3.87 | 3.89 | 3.6739 | -0.01 (-0.26%) | 384,353 |
13 Feb 2017 | HKD | 3.94 | 3.94 | 3.87 | 3.9 | 3.6833 | -0.04 (-1.02%) | 862,941 |
10 Feb 2017 | HKD | 3.98 | 3.98 | 3.92 | 3.94 | 3.7211 | -0.04 (-1.01%) | 520,412 |
9 Feb 2017 | HKD | 4.03 | 4.04 | 3.95 | 3.98 | 3.7589 | -0.02 (-0.50%) | 192,176 |
8 Feb 2017 | HKD | 3.94 | 4.1 | 3.84 | 4 | 3.7778 | +0.05 (+1.27%) | 590,294 |
7 Feb 2017 | HKD | 4.01 | 4.01 | 3.95 | 3.95 | 3.7306 | -0.09 (-2.23%) | 814,765 |
6 Feb 2017 | HKD | 4.06 | 4.08 | 4 | 4.04 | 3.8156 | -0.02 (-0.49%) | 639,000 |
3 Feb 2017 | HKD | 4.07 | 4.12 | 4.04 | 4.06 | 3.8344 | -0.01 (-0.25%) | 561,176 |
2 Feb 2017 | HKD | 4.07 | 4.11 | 4.06 | 4.07 | 3.8439 | +0.01 (+0.25%) | 537,353 |
1 Feb 2017 | HKD | 4.08 | 4.14 | 4.02 | 4.06 | 3.8344 | -0.02 (-0.49%) | 571,235 |
31 Jan 2017 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 3.8533 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 3.8533 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.06 | 4.08 | 4.06 | 4.08 | 3.8533 | +0.02 (+0.49%) | 279,529 |
26 Jan 2017 | HKD | 4.09 | 4.14 | 4.04 | 4.06 | 3.8344 | -0.04 (-0.98%) | 564,353 |
25 Jan 2017 | HKD | 4.07 | 4.1 | 4.05 | 4.1 | 3.8722 | +0.02 (+0.49%) | 530,471 |
24 Jan 2017 | HKD | 4.08 | 4.11 | 4.04 | 4.08 | 3.8533 | +0.03 (+0.74%) | 560,118 |
23 Jan 2017 | HKD | 4.07 | 4.08 | 4.03 | 4.05 | 3.825 | -0.04 (-0.98%) | 549,529 |