Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 5.37 | 5.38 | 5.21 | 5.31 | 5.31 | -0.06 (-1.12%) | 9,402,516 |
28 Mar 2017 | HKD | 5.47 | 5.48 | 5.31 | 5.37 | 5.37 | -0.1 (-1.83%) | 13,760,960 |
27 Mar 2017 | HKD | 5.42 | 5.55 | 5.25 | 5.47 | 5.47 | -0.03 (-0.55%) | 19,229,000 |
24 Mar 2017 | HKD | 5.5 | 5.52 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 4,251,000 |
23 Mar 2017 | HKD | 5.55 | 5.55 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 11,113,200 |
22 Mar 2017 | HKD | 5.64 | 5.64 | 5.46 | 5.52 | 5.52 | -0.13 (-2.30%) | 11,393,000 |
21 Mar 2017 | HKD | 5.57 | 5.82 | 5.56 | 5.65 | 5.65 | +0.1 (+1.80%) | 6,481,000 |
20 Mar 2017 | HKD | 5.58 | 5.6 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 2,501,100 |
17 Mar 2017 | HKD | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | +0.12 (+2.21%) | 5,228,123 |
16 Mar 2017 | HKD | 5.42 | 5.45 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,011,000 |
15 Mar 2017 | HKD | 5.45 | 5.45 | 5.37 | 5.41 | 5.41 | -0.03 (-0.55%) | 6,236,000 |
14 Mar 2017 | HKD | 5.37 | 5.49 | 5.33 | 5.44 | 5.44 | +0.1 (+1.87%) | 3,605,200 |
13 Mar 2017 | HKD | 5.25 | 5.36 | 5.25 | 5.34 | 5.34 | +0.1 (+1.91%) | 3,250,940 |
10 Mar 2017 | HKD | 5.27 | 5.27 | 5.17 | 5.24 | 5.24 | 0.0 (0.0%) | 4,002,000 |
9 Mar 2017 | HKD | 5.29 | 5.3 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,841,512 |
8 Mar 2017 | HKD | 5.35 | 5.35 | 5.23 | 5.28 | 5.28 | -0.05 (-0.94%) | 1,884,001 |
7 Mar 2017 | HKD | 5.29 | 5.36 | 5.29 | 5.33 | 5.33 | +0.06 (+1.14%) | 9,063,000 |
6 Mar 2017 | HKD | 5.38 | 5.38 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 3,369,000 |
3 Mar 2017 | HKD | 5.38 | 5.39 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,627,000 |
2 Mar 2017 | HKD | 5.41 | 5.45 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 4,065,000 |
1 Mar 2017 | HKD | 5.34 | 5.39 | 5.29 | 5.37 | 5.37 | +0.07 (+1.32%) | 5,843,825 |
28 Feb 2017 | HKD | 5.32 | 5.39 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 6,877,000 |
27 Feb 2017 | HKD | 5.19 | 5.37 | 5.15 | 5.31 | 5.31 | +0.22 (+4.32%) | 20,383,000 |
24 Feb 2017 | HKD | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,765,794 |
23 Feb 2017 | HKD | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 7,213,000 |
22 Feb 2017 | HKD | 5.24 | 5.24 | 5.09 | 5.13 | 5.13 | -0.06 (-1.16%) | 13,373,000 |
21 Feb 2017 | HKD | 5.44 | 5.44 | 5.16 | 5.19 | 5.19 | -0.23 (-4.24%) | 7,159,883 |
20 Feb 2017 | HKD | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 5,583,800 |
17 Feb 2017 | HKD | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | +0.06 (+1.10%) | 2,858,200 |
16 Feb 2017 | HKD | 5.58 | 5.6 | 5.47 | 5.47 | 5.47 | -0.11 (-1.97%) | 3,966,000 |