Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,104,000 |
31 Mar 2017 | HKD | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 5,048,000 |
30 Mar 2017 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,640,000 |
29 Mar 2017 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 5,536,000 |
28 Mar 2017 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,736,000 |
27 Mar 2017 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,348,000 |
24 Mar 2017 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 4,416,000 |
23 Mar 2017 | HKD | 1.3 | 1.37 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 18,056,000 |
22 Mar 2017 | HKD | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 6,040,000 |
21 Mar 2017 | HKD | 1.27 | 1.36 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 26,376,000 |
20 Mar 2017 | HKD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 4,392,000 |
17 Mar 2017 | HKD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 7,360,000 |
16 Mar 2017 | HKD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 6,800,000 |
15 Mar 2017 | HKD | 1.28 | 1.33 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 9,504,000 |
14 Mar 2017 | HKD | 1.28 | 1.37 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 15,376,000 |
13 Mar 2017 | HKD | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,568,000 |
10 Mar 2017 | HKD | 1.26 | 1.36 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 20,092,000 |
9 Mar 2017 | HKD | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 21,936,000 |
8 Mar 2017 | HKD | 1.39 | 1.44 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 35,808,000 |
7 Mar 2017 | HKD | 1.17 | 1.38 | 1.14 | 1.37 | 1.37 | +0.2 (+17.09%) | 58,792,000 |
6 Mar 2017 | HKD | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 13,168,000 |
3 Mar 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 14,920,000 |
2 Mar 2017 | HKD | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 12,168,000 |
1 Mar 2017 | HKD | 1.32 | 1.35 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 19,776,000 |
28 Feb 2017 | HKD | 1.38 | 1.38 | 1.26 | 1.3 | 1.3 | -0.07 (-5.11%) | 26,832,000 |
27 Feb 2017 | HKD | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 26,206,000 |
24 Feb 2017 | HKD | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 69,164,000 |
23 Feb 2017 | HKD | 1.29 | 1.48 | 1.29 | 1.4 | 1.4 | +0.11 (+8.53%) | 166,744,000 |
22 Feb 2017 | HKD | 1.18 | 1.47 | 1.1 | 1.29 | 1.29 | +0.16 (+14.16%) | 305,046,031 |