Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | HKD | 5.41 | 5.48 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 86,000 |
16 Mar 2017 | HKD | 5.39 | 5.45 | 5.32 | 5.44 | 5.44 | +0.03 (+0.55%) | 124,000 |
15 Mar 2017 | HKD | 5.44 | 5.44 | 5.4 | 5.41 | 5.41 | -0.01 (-0.18%) | 74,500 |
14 Mar 2017 | HKD | 5.43 | 5.43 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 104,500 |
13 Mar 2017 | HKD | 5.43 | 5.45 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 5,851,000 |
10 Mar 2017 | HKD | 5.3 | 5.4 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 171,000 |
9 Mar 2017 | HKD | 5.29 | 5.31 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 506,000 |
8 Mar 2017 | HKD | 5.28 | 5.3 | 5.24 | 5.3 | 5.3 | +0.07 (+1.34%) | 234,500 |
7 Mar 2017 | HKD | 5.23 | 5.27 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 83,500 |
6 Mar 2017 | HKD | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 67,500 |
3 Mar 2017 | HKD | 5.26 | 5.3 | 5.24 | 5.3 | 5.3 | +0.01 (+0.19%) | 163,500 |
2 Mar 2017 | HKD | 5.27 | 5.29 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 160,000 |
1 Mar 2017 | HKD | 5.25 | 5.3 | 5.2 | 5.27 | 5.27 | +0.1 (+1.93%) | 144,500 |
28 Feb 2017 | HKD | 5.2 | 5.2 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 92,000 |
27 Feb 2017 | HKD | 5.13 | 5.21 | 5.12 | 5.2 | 5.2 | +0.07 (+1.36%) | 123,500 |
24 Feb 2017 | HKD | 5.22 | 5.22 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 3,315,500 |
23 Feb 2017 | HKD | 5.22 | 5.22 | 5.08 | 5.13 | 5.13 | -0.05 (-0.97%) | 38,876,000 |
22 Feb 2017 | HKD | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 3,415,500 |
21 Feb 2017 | HKD | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 690,000 |
20 Feb 2017 | HKD | 5.25 | 5.25 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 1,257,500 |
17 Feb 2017 | HKD | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | -0.11 (-2.04%) | 2,100,000 |
16 Feb 2017 | HKD | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | 0.0 (0.0%) | 844,000 |
15 Feb 2017 | HKD | 5.43 | 5.45 | 5.37 | 5.38 | 5.38 | +0.01 (+0.19%) | 3,534,500 |
14 Feb 2017 | HKD | 5.39 | 5.45 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 328,000 |
13 Feb 2017 | HKD | 5.34 | 5.42 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 236,000 |
10 Feb 2017 | HKD | 5.37 | 5.43 | 5.26 | 5.34 | 5.34 | -0.03 (-0.56%) | 590,000 |
9 Feb 2017 | HKD | 5.37 | 5.41 | 5.13 | 5.37 | 5.37 | -0.1 (-1.83%) | 624,000 |
8 Feb 2017 | HKD | 5.4 | 5.47 | 5.37 | 5.47 | 5.47 | +0.06 (+1.11%) | 290,000 |
7 Feb 2017 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 500 |
6 Feb 2017 | HKD | 5.4 | 5.45 | 5.37 | 5.41 | 5.41 | +0.01 (+0.19%) | 64,000 |