Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 5.57 | 5.6 | 5.53 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,796,830 |
14 Feb 2017 | HKD | 5.63 | 5.64 | 5.47 | 5.54 | 5.54 | -0.08 (-1.42%) | 4,654,000 |
13 Feb 2017 | HKD | 5.67 | 5.69 | 5.57 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,955,000 |
10 Feb 2017 | HKD | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | +0.04 (+0.71%) | 8,716,000 |
9 Feb 2017 | HKD | 5.69 | 5.76 | 5.59 | 5.6 | 5.6 | -0.06 (-1.06%) | 7,998,000 |
8 Feb 2017 | HKD | 5.74 | 5.76 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 5,785,000 |
7 Feb 2017 | HKD | 5.75 | 5.89 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 6,481,000 |
6 Feb 2017 | HKD | 5.88 | 5.88 | 5.69 | 5.73 | 5.73 | -0.1 (-1.72%) | 6,097,556 |
3 Feb 2017 | HKD | 5.93 | 5.93 | 5.77 | 5.83 | 5.83 | -0.08 (-1.35%) | 4,362,432 |
2 Feb 2017 | HKD | 5.97 | 5.99 | 5.86 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,478,632 |
1 Feb 2017 | HKD | 5.97 | 6.06 | 5.9 | 6 | 6 | +0.06 (+1.01%) | 5,003,000 |
31 Jan 2017 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.95 | 5.96 | 5.83 | 5.94 | 5.94 | -0.01 (-0.17%) | 951,700 |
26 Jan 2017 | HKD | 5.89 | 6.06 | 5.88 | 5.95 | 5.95 | +0.12 (+2.06%) | 3,517,956 |
25 Jan 2017 | HKD | 5.84 | 5.86 | 5.76 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,643,000 |
24 Jan 2017 | HKD | 5.84 | 5.9 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 4,101,000 |
23 Jan 2017 | HKD | 5.76 | 5.8 | 5.72 | 5.8 | 5.8 | +0.1 (+1.75%) | 6,432,000 |
20 Jan 2017 | HKD | 5.58 | 5.77 | 5.58 | 5.7 | 5.7 | +0.08 (+1.42%) | 5,529,000 |
19 Jan 2017 | HKD | 5.46 | 5.69 | 5.46 | 5.62 | 5.62 | +0.14 (+2.55%) | 8,066,000 |
18 Jan 2017 | HKD | 5.54 | 5.6 | 5.48 | 5.48 | 5.48 | -0.06 (-1.08%) | 3,168,000 |
17 Jan 2017 | HKD | 5.59 | 5.59 | 5.49 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,621,800 |
16 Jan 2017 | HKD | 5.63 | 5.67 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,794,000 |
13 Jan 2017 | HKD | 5.58 | 5.65 | 5.53 | 5.62 | 5.62 | +0.07 (+1.26%) | 5,031,000 |
12 Jan 2017 | HKD | 5.48 | 5.68 | 5.47 | 5.55 | 5.55 | +0.1 (+1.83%) | 6,921,000 |
11 Jan 2017 | HKD | 5.33 | 5.49 | 5.33 | 5.45 | 5.45 | +0.14 (+2.64%) | 5,181,450 |
10 Jan 2017 | HKD | 5.36 | 5.37 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 4,678,000 |
9 Jan 2017 | HKD | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | -0.03 (-0.56%) | 2,576,048 |
6 Jan 2017 | HKD | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,006,454 |
5 Jan 2017 | HKD | 5.41 | 5.46 | 5.35 | 5.4 | 5.4 | +0.04 (+0.75%) | 2,015,000 |