Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 2.43 | 2.52 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 195,000 |
15 Mar 2017 | HKD | 2.36 | 2.45 | 2.35 | 2.43 | 2.43 | -0.05 (-2.02%) | 134,000 |
14 Mar 2017 | HKD | 2.46 | 2.54 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 35,000 |
13 Mar 2017 | HKD | 2.4 | 2.46 | 2.3 | 2.46 | 2.46 | -0.03 (-1.20%) | 339,000 |
10 Mar 2017 | HKD | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | -0.01 (-0.40%) | 69,000 |
9 Mar 2017 | HKD | 2.45 | 2.53 | 2.45 | 2.5 | 2.5 | -0.04 (-1.57%) | 341,000 |
8 Mar 2017 | HKD | 2.4 | 2.56 | 2.4 | 2.54 | 2.54 | +0.16 (+6.72%) | 2,479,000 |
7 Mar 2017 | HKD | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 399,000 |
6 Mar 2017 | HKD | 2.47 | 2.48 | 2.39 | 2.4 | 2.4 | -0.07 (-2.83%) | 675,000 |
3 Mar 2017 | HKD | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 258,000 |
2 Mar 2017 | HKD | 2.43 | 2.45 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 147,000 |
1 Mar 2017 | HKD | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | +0.03 (+1.24%) | 32,000 |
28 Feb 2017 | HKD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 22,000 |
27 Feb 2017 | HKD | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | +0.05 (+2.07%) | 86,160 |
24 Feb 2017 | HKD | 2.52 | 2.56 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 718,000 |
23 Feb 2017 | HKD | 2.5 | 2.5 | 2.4 | 2.48 | 2.48 | -0.02 (-0.80%) | 564,000 |
22 Feb 2017 | HKD | 2.58 | 2.6 | 2.5 | 2.5 | 2.5 | -0.09 (-3.47%) | 812,000 |
21 Feb 2017 | HKD | 2.61 | 2.64 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 410,000 |
20 Feb 2017 | HKD | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 102,000 |
17 Feb 2017 | HKD | 2.6 | 2.62 | 2.53 | 2.57 | 2.57 | -0.02 (-0.77%) | 455,000 |
16 Feb 2017 | HKD | 2.63 | 2.64 | 2.5 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,278,000 |
15 Feb 2017 | HKD | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | -0.09 (-3.31%) | 422,000 |
14 Feb 2017 | HKD | 2.72 | 2.72 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 242,000 |
13 Feb 2017 | HKD | 2.66 | 2.75 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 542,000 |
10 Feb 2017 | HKD | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 210,000 |
9 Feb 2017 | HKD | 2.74 | 2.76 | 2.69 | 2.69 | 2.69 | +0.06 (+2.28%) | 668,000 |
8 Feb 2017 | HKD | 2.68 | 2.7 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 155,000 |
7 Feb 2017 | HKD | 2.59 | 2.68 | 2.59 | 2.68 | 2.68 | +0.07 (+2.68%) | 172,000 |
6 Feb 2017 | HKD | 2.66 | 2.66 | 2.59 | 2.61 | 2.61 | -0.05 (-1.88%) | 57,000 |
3 Feb 2017 | HKD | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 43,000 |