Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 3,934,000 |
20 Mar 2017 | HKD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 788,000 |
17 Mar 2017 | HKD | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 558,000 |
16 Mar 2017 | HKD | 1.49 | 1.49 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,068,000 |
15 Mar 2017 | HKD | 1.36 | 1.48 | 1.35 | 1.44 | 1.44 | +0.08 (+5.88%) | 4,064,000 |
14 Mar 2017 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 532,000 |
13 Mar 2017 | HKD | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 574,000 |
10 Mar 2017 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 672,000 |
9 Mar 2017 | HKD | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,006,000 |
8 Mar 2017 | HKD | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,362,000 |
7 Mar 2017 | HKD | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,104,000 |
6 Mar 2017 | HKD | 1.43 | 1.46 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,378,000 |
3 Mar 2017 | HKD | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,040,000 |
2 Mar 2017 | HKD | 1.44 | 1.5 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,436,000 |
1 Mar 2017 | HKD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,490,000 |
28 Feb 2017 | HKD | 1.53 | 1.61 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 9,546,000 |
27 Feb 2017 | HKD | 1.36 | 1.55 | 1.34 | 1.5 | 1.5 | +0.17 (+12.78%) | 20,590,000 |
24 Feb 2017 | HKD | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 3,380,000 |
23 Feb 2017 | HKD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 606,000 |
22 Feb 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 494,000 |
21 Feb 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,126,000 |
20 Feb 2017 | HKD | 1.24 | 1.34 | 1.19 | 1.31 | 1.31 | +0.03 (+2.34%) | 3,036,000 |
17 Feb 2017 | HKD | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 630,000 |
16 Feb 2017 | HKD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,268,000 |
15 Feb 2017 | HKD | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 3,104,000 |
14 Feb 2017 | HKD | 1.4 | 1.43 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 4,592,000 |
13 Feb 2017 | HKD | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | +0.07 (+5.56%) | 1,252,000 |
10 Feb 2017 | HKD | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 652,000 |
9 Feb 2017 | HKD | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 786,000 |
8 Feb 2017 | HKD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 552,000 |