Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.05 (+3.36%) | 4,000 |
22 Mar 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 92,000 |
21 Mar 2017 | HKD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 52,000 |
20 Mar 2017 | HKD | 1.57 | 1.57 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 124,000 |
17 Mar 2017 | HKD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 780,000 |
16 Mar 2017 | HKD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 188,000 |
15 Mar 2017 | HKD | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 812,000 |
14 Mar 2017 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 128,000 |
13 Mar 2017 | HKD | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | +0.07 (+4.70%) | 500,000 |
10 Mar 2017 | HKD | 1.41 | 1.53 | 1.39 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,360,000 |
9 Mar 2017 | HKD | 1.58 | 1.62 | 1.42 | 1.45 | 1.45 | -0.17 (-10.49%) | 2,396,000 |
8 Mar 2017 | HKD | 1.79 | 1.79 | 1.62 | 1.62 | 1.62 | -0.2 (-10.99%) | 2,336,000 |
7 Mar 2017 | HKD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 44,000 |
6 Mar 2017 | HKD | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 156,000 |
3 Mar 2017 | HKD | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 88,000 |
2 Mar 2017 | HKD | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 676,000 |
1 Mar 2017 | HKD | 1.85 | 1.9 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 244,000 |
28 Feb 2017 | HKD | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 604,000 |
27 Feb 2017 | HKD | 1.87 | 1.87 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 176,000 |
24 Feb 2017 | HKD | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 72,000 |
23 Feb 2017 | HKD | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 208,000 |
22 Feb 2017 | HKD | 1.86 | 1.93 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 2,080,000 |
21 Feb 2017 | HKD | 1.91 | 1.94 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,804,000 |
20 Feb 2017 | HKD | 1.86 | 1.91 | 1.8 | 1.9 | 1.9 | +0.06 (+3.26%) | 1,032,000 |
17 Feb 2017 | HKD | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,730,000 |
16 Feb 2017 | HKD | 1.73 | 1.94 | 1.71 | 1.87 | 1.87 | +0.17 (+10.00%) | 6,372,000 |
15 Feb 2017 | HKD | 1.69 | 1.74 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,428,000 |
14 Feb 2017 | HKD | 1.62 | 1.7 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 388,000 |
13 Feb 2017 | HKD | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,492,000 |
10 Feb 2017 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 388,000 |