Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 380,000 |
29 Mar 2017 | HKD | 2.87 | 2.88 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 140,500 |
28 Mar 2017 | HKD | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | +0.01 (+0.35%) | 92,000 |
27 Mar 2017 | HKD | 2.86 | 2.95 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 432,000 |
24 Mar 2017 | HKD | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 116,000 |
23 Mar 2017 | HKD | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 252,000 |
22 Mar 2017 | HKD | 2.8 | 2.81 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 112,000 |
21 Mar 2017 | HKD | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 180,000 |
20 Mar 2017 | HKD | 2.81 | 2.84 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 364,000 |
17 Mar 2017 | HKD | 2.82 | 2.84 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 152,000 |
16 Mar 2017 | HKD | 2.74 | 2.8 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 208,000 |
15 Mar 2017 | HKD | 2.75 | 2.77 | 2.74 | 2.77 | 2.77 | +0.05 (+1.84%) | 344,000 |
14 Mar 2017 | HKD | 2.73 | 2.73 | 2.66 | 2.72 | 2.72 | -0.01 (-0.37%) | 872,000 |
13 Mar 2017 | HKD | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 220,000 |
10 Mar 2017 | HKD | 2.76 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 124,000 |
9 Mar 2017 | HKD | 2.8 | 2.83 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 84,000 |
8 Mar 2017 | HKD | 2.74 | 2.8 | 2.74 | 2.8 | 2.8 | +0.06 (+2.19%) | 392,000 |
7 Mar 2017 | HKD | 2.79 | 2.79 | 2.64 | 2.74 | 2.74 | -0.08 (-2.84%) | 1,320,611 |
6 Mar 2017 | HKD | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 564,000 |
3 Mar 2017 | HKD | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 426,000 |
2 Mar 2017 | HKD | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | +0.1 (+3.68%) | 1,208,000 |
1 Mar 2017 | HKD | 2.72 | 2.76 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 452,000 |
28 Feb 2017 | HKD | 2.72 | 2.73 | 2.63 | 2.72 | 2.72 | 0.0 (0.0%) | 686,000 |
27 Feb 2017 | HKD | 2.52 | 2.74 | 2.52 | 2.72 | 2.72 | +0.2 (+7.94%) | 2,430,000 |
24 Feb 2017 | HKD | 2.47 | 2.53 | 2.47 | 2.52 | 2.52 | +0.05 (+2.02%) | 660,000 |
23 Feb 2017 | HKD | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | +0.04 (+1.65%) | 188,000 |
22 Feb 2017 | HKD | 2.43 | 2.45 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 512,000 |
21 Feb 2017 | HKD | 2.46 | 2.49 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 396,000 |
20 Feb 2017 | HKD | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 700,000 |
17 Feb 2017 | HKD | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | +0.06 (+2.54%) | 560,000 |