Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 10,300,000 |
15 Mar 2017 | HKD | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 8,915,000 |
14 Mar 2017 | HKD | 2.3 | 2.3 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 5,852,117 |
13 Mar 2017 | HKD | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,023,000 |
10 Mar 2017 | HKD | 2.29 | 2.31 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 2,062,000 |
9 Mar 2017 | HKD | 2.31 | 2.34 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 4,659,788 |
8 Mar 2017 | HKD | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 6,818,001 |
7 Mar 2017 | HKD | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 5,499,000 |
6 Mar 2017 | HKD | 2.39 | 2.4 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 4,258,000 |
3 Mar 2017 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 1,290,480 |
2 Mar 2017 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 11,830,000 |
1 Mar 2017 | HKD | 2.4 | 2.41 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 6,130,954 |
28 Feb 2017 | HKD | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,378,073 |
27 Feb 2017 | HKD | 2.43 | 2.46 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,352,000 |
24 Feb 2017 | HKD | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 5,492,525 |
23 Feb 2017 | HKD | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 9,926,000 |
22 Feb 2017 | HKD | 2.44 | 2.46 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 11,222,800 |
21 Feb 2017 | HKD | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 7,279,761 |
20 Feb 2017 | HKD | 2.48 | 2.5 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 2,176,000 |
17 Feb 2017 | HKD | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,724,000 |
16 Feb 2017 | HKD | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,489,000 |
15 Feb 2017 | HKD | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 2,542,986 |
14 Feb 2017 | HKD | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,960,000 |
13 Feb 2017 | HKD | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 3,165,200 |
10 Feb 2017 | HKD | 2.49 | 2.51 | 2.49 | 2.5 | 2.5 | +0.02 (+0.81%) | 5,420,380 |
9 Feb 2017 | HKD | 2.47 | 2.49 | 2.47 | 2.48 | 2.48 | +0.02 (+0.81%) | 4,046,000 |
8 Feb 2017 | HKD | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,864,000 |
7 Feb 2017 | HKD | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 2,304,000 |
6 Feb 2017 | HKD | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 2,833,231 |
3 Feb 2017 | HKD | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 2,004,132 |