Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 2.69 | 2.69 | 2.42 | 2.5 | 2.4108 | -0.13 (-4.94%) | 1,881,000 |
15 Mar 2017 | HKD | 2.8 | 2.91 | 2.55 | 2.63 | 2.5362 | -0.21 (-7.39%) | 1,473,000 |
14 Mar 2017 | HKD | 3.1 | 3.12 | 2.7 | 2.84 | 2.7387 | -0.3 (-9.55%) | 2,779,000 |
13 Mar 2017 | HKD | 3.6 | 3.66 | 3.08 | 3.14 | 3.028 | -0.57 (-15.36%) | 1,906,000 |
10 Mar 2017 | HKD | 3.9 | 4.2 | 3.68 | 3.71 | 3.5776 | -0.25 (-6.31%) | 2,599,000 |
9 Mar 2017 | HKD | 4.75 | 4.75 | 3.4 | 3.96 | 3.8187 | -0.73 (-15.57%) | 2,004,000 |
8 Mar 2017 | HKD | 5.36 | 5.68 | 4.59 | 4.69 | 4.5227 | -0.53 (-10.15%) | 4,515,000 |
7 Mar 2017 | HKD | 5.89 | 6 | 5.15 | 5.22 | 5.0338 | -0.69 (-11.68%) | 1,924,000 |
6 Mar 2017 | HKD | 5.86 | 6.8 | 5.83 | 5.91 | 5.6991 | +0.13 (+2.25%) | 2,780,000 |
3 Mar 2017 | HKD | 5.88 | 5.88 | 5.7 | 5.78 | 5.5738 | -0.07 (-1.20%) | 579,000 |
2 Mar 2017 | HKD | 6.15 | 6.15 | 5.7 | 5.85 | 5.6413 | -0.19 (-3.15%) | 759,000 |
1 Mar 2017 | HKD | 6.12 | 6.29 | 5.97 | 6.04 | 5.8245 | -0.25 (-3.97%) | 2,502,000 |
28 Feb 2017 | HKD | 7 | 7 | 6.09 | 6.29 | 6.0656 | -0.82 (-11.53%) | 2,640,000 |
27 Feb 2017 | HKD | 7.8 | 7.8 | 7 | 7.11 | 6.8563 | -0.06 (-0.84%) | 1,019,000 |
24 Feb 2017 | HKD | 8.03 | 8.03 | 7 | 7.17 | 6.9142 | -0.83 (-10.38%) | 984,000 |
23 Feb 2017 | HKD | 8.34 | 8.39 | 7.92 | 8 | 7.7146 | -0.33 (-3.96%) | 915,000 |
22 Feb 2017 | HKD | 8.33 | 8.77 | 8.29 | 8.33 | 8.0328 | +0.03 (+0.36%) | 956,000 |
21 Feb 2017 | HKD | 8.57 | 8.6 | 8.3 | 8.3 | 8.0039 | -0.29 (-3.38%) | 987,000 |
20 Feb 2017 | HKD | 8.3 | 8.88 | 8.3 | 8.59 | 8.2835 | +0.36 (+4.37%) | 1,167,000 |
17 Feb 2017 | HKD | 6.8 | 8.79 | 6.79 | 8.23 | 7.9364 | +1.73 (+26.62%) | 927,000 |
16 Feb 2017 | HKD | 6.94 | 7.05 | 6.2 | 6.5 | 6.2681 | -0.6 (-8.45%) | 65,000 |
15 Feb 2017 | HKD | 7.9 | 7.99 | 7.1 | 7.1 | 6.8467 | -0.96 (-11.91%) | 2,848,000 |
14 Feb 2017 | HKD | 8.83 | 8.9 | 7.95 | 8.06 | 7.7724 | -0.94 (-10.44%) | 46,000 |
13 Feb 2017 | HKD | 10.1 | 10.1 | 9 | 9 | 8.6789 | -0.9 (-9.09%) | 178,000 |
10 Feb 2017 | HKD | 11.32 | 11.6 | 9.56 | 9.9 | 9.5468 | -1.58 (-13.76%) | 62,000 |
9 Feb 2017 | HKD | 12 | 12 | 11.12 | 11.48 | 11.0704 | -0.42 (-3.53%) | 19,000 |
8 Feb 2017 | HKD | 11.58 | 11.9 | 10.3 | 11.9 | 11.4754 | +0.12 (+1.02%) | 68,000 |
7 Feb 2017 | HKD | 11.98 | 11.98 | 10.74 | 11.78 | 11.3597 | -0.3 (-2.48%) | 52,000 |
6 Feb 2017 | HKD | 12 | 12.1 | 11.3 | 12.08 | 11.649 | -0.02 (-0.17%) | 62,000 |
3 Feb 2017 | HKD | 11.96 | 12.1 | 11.6 | 12.1 | 11.6683 | -0.06 (-0.49%) | 56,000 |