Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 745,600 |
2 Mar 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 2,260,000 |
1 Mar 2017 | HKD | 3.5 | 3.5 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 4,793,875 |
28 Feb 2017 | HKD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 848,000 |
27 Feb 2017 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 534,000 |
24 Feb 2017 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,896,000 |
23 Feb 2017 | HKD | 3.6 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 4,708,060 |
22 Feb 2017 | HKD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,639,200 |
21 Feb 2017 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 1,665,300 |
20 Feb 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,194,022 |
17 Feb 2017 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,245,760 |
16 Feb 2017 | HKD | 3.65 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 1,196,900 |
15 Feb 2017 | HKD | 3.6 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 2,401,960 |
14 Feb 2017 | HKD | 3.65 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 391,500 |
13 Feb 2017 | HKD | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 1,420,837 |
10 Feb 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 3,270,660 |
9 Feb 2017 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 973,500 |
8 Feb 2017 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,284,000 |
7 Feb 2017 | HKD | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 803,225 |
6 Feb 2017 | HKD | 3.75 | 3.75 | 3.6 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,334,516 |
3 Feb 2017 | HKD | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 1,184,300 |
2 Feb 2017 | HKD | 3.7 | 3.8 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,577,700 |
1 Feb 2017 | HKD | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 968,140 |
31 Jan 2017 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.7 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 351,200 |
26 Jan 2017 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 422,567 |
25 Jan 2017 | HKD | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 963,040 |
24 Jan 2017 | HKD | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 3,181,600 |
23 Jan 2017 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 680,804 |