Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 4.71 | 4.78 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,253,500 |
15 Mar 2017 | HKD | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 9,464,500 |
14 Mar 2017 | HKD | 4.79 | 4.83 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 6,616,940 |
13 Mar 2017 | HKD | 4.75 | 4.76 | 4.63 | 4.76 | 4.76 | +0.07 (+1.49%) | 11,252,000 |
10 Mar 2017 | HKD | 4.71 | 4.76 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 7,957,560 |
9 Mar 2017 | HKD | 4.85 | 4.85 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 9,673,000 |
8 Mar 2017 | HKD | 4.88 | 4.88 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 5,245,500 |
7 Mar 2017 | HKD | 4.83 | 4.86 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 4,718,160 |
6 Mar 2017 | HKD | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 12,038,950 |
3 Mar 2017 | HKD | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 11,514,500 |
2 Mar 2017 | HKD | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | +0.02 (+0.40%) | 13,747,500 |
1 Mar 2017 | HKD | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -0.12 (-2.36%) | 9,233,155 |
28 Feb 2017 | HKD | 5.1 | 5.1 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 10,239,000 |
27 Feb 2017 | HKD | 5.16 | 5.19 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 21,926,000 |
24 Feb 2017 | HKD | 5.14 | 5.15 | 5.04 | 5.1 | 5.1 | -0.02 (-0.39%) | 25,676,391 |
23 Feb 2017 | HKD | 5 | 5.12 | 4.9 | 5.12 | 5.12 | +0.1 (+1.99%) | 33,184,719 |
22 Feb 2017 | HKD | 5.04 | 5.05 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 4,185,564 |
21 Feb 2017 | HKD | 4.92 | 5.04 | 4.88 | 4.99 | 4.99 | +0.09 (+1.84%) | 13,979,500 |
20 Feb 2017 | HKD | 4.88 | 4.93 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 5,728,000 |
17 Feb 2017 | HKD | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 5,978,660 |
16 Feb 2017 | HKD | 4.87 | 4.97 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 13,520,500 |
15 Feb 2017 | HKD | 5.09 | 5.09 | 4.85 | 4.9 | 4.9 | -0.17 (-3.35%) | 18,234,311 |
14 Feb 2017 | HKD | 5.05 | 5.1 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 3,118,000 |
13 Feb 2017 | HKD | 5.13 | 5.13 | 5.03 | 5.11 | 5.11 | +0.01 (+0.20%) | 5,978,500 |
10 Feb 2017 | HKD | 5.14 | 5.16 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,366,100 |
9 Feb 2017 | HKD | 5.11 | 5.15 | 5.09 | 5.11 | 5.11 | +0.02 (+0.39%) | 7,235,600 |
8 Feb 2017 | HKD | 5.1 | 5.16 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,293,000 |
7 Feb 2017 | HKD | 5.17 | 5.17 | 5.06 | 5.1 | 5.1 | -0.06 (-1.16%) | 3,730,380 |
6 Feb 2017 | HKD | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,967,500 |
3 Feb 2017 | HKD | 5.1 | 5.2 | 5.07 | 5.14 | 5.14 | +0.01 (+0.19%) | 9,379,440 |