Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 335,000 |
22 Mar 2017 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 275,000 |
21 Mar 2017 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 110,000 |
20 Mar 2017 | HKD | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 155,000 |
17 Mar 2017 | HKD | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 230,000 |
16 Mar 2017 | HKD | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 135,000 |
15 Mar 2017 | HKD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 35,000 |
14 Mar 2017 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 100,000 |
13 Mar 2017 | HKD | 1.64 | 1.64 | 1.35 | 1.53 | 1.53 | -0.11 (-6.71%) | 710,000 |
10 Mar 2017 | HKD | 1.8 | 1.8 | 1.61 | 1.64 | 1.64 | -0.19 (-10.38%) | 285,000 |
9 Mar 2017 | HKD | 1.83 | 1.83 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 165,000 |
8 Mar 2017 | HKD | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | +0.02 (+1.09%) | 145,000 |
7 Mar 2017 | HKD | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 170,000 |
6 Mar 2017 | HKD | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 275,000 |
3 Mar 2017 | HKD | 1.89 | 1.89 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 180,000 |
2 Mar 2017 | HKD | 2.03 | 2.03 | 1.8 | 1.9 | 1.9 | -0.13 (-6.40%) | 840,000 |
1 Mar 2017 | HKD | 2.06 | 2.1 | 1.99 | 2.03 | 2.03 | -0.28 (-12.12%) | 1,565,000 |
28 Feb 2017 | HKD | 2.4 | 2.41 | 2.3 | 2.31 | 2.31 | -0.12 (-4.94%) | 380,000 |
27 Feb 2017 | HKD | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | -0.04 (-1.62%) | 385,000 |
24 Feb 2017 | HKD | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 255,000 |
23 Feb 2017 | HKD | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 95,000 |
22 Feb 2017 | HKD | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 90,000 |
21 Feb 2017 | HKD | 2.5 | 2.53 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 260,000 |
20 Feb 2017 | HKD | 2.5 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 365,000 |
17 Feb 2017 | HKD | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 195,000 |
16 Feb 2017 | HKD | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 225,000 |
15 Feb 2017 | HKD | 2.62 | 2.67 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 510,000 |
14 Feb 2017 | HKD | 2.72 | 2.72 | 2.55 | 2.62 | 2.62 | -0.11 (-4.03%) | 301,000 |
13 Feb 2017 | HKD | 2.75 | 2.76 | 2.7 | 2.73 | 2.73 | +0.06 (+2.25%) | 415,000 |
10 Feb 2017 | HKD | 2.52 | 2.74 | 2.5 | 2.67 | 2.67 | +0.15 (+5.95%) | 740,000 |