Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 9.05 | 9.23 | 8.73 | 9.19 | 7.6583 | +0.47 (+5.39%) | 618,600 |
15 Mar 2017 | HKD | 9 | 9 | 8.72 | 8.72 | 7.2667 | -0.43 (-4.70%) | 759,600 |
14 Mar 2017 | HKD | 9.24 | 9.24 | 9 | 9.15 | 7.625 | -0.09 (-0.97%) | 366,000 |
13 Mar 2017 | HKD | 8.79 | 9.3 | 8.79 | 9.24 | 7.7 | +0.46 (+5.24%) | 1,767,000 |
10 Mar 2017 | HKD | 8.8 | 8.8 | 8.64 | 8.78 | 7.3167 | +0.13 (+1.50%) | 618,000 |
9 Mar 2017 | HKD | 8.48 | 8.89 | 8.39 | 8.65 | 7.2083 | +0.3 (+3.59%) | 1,142,400 |
8 Mar 2017 | HKD | 8.32 | 8.4 | 8.1 | 8.35 | 6.9583 | +0.05 (+0.60%) | 322,800 |
7 Mar 2017 | HKD | 8.35 | 8.35 | 8.17 | 8.3 | 6.9167 | +0.06 (+0.73%) | 402,600 |
6 Mar 2017 | HKD | 8.29 | 8.3 | 8.12 | 8.24 | 6.8667 | +0.04 (+0.49%) | 103,800 |
3 Mar 2017 | HKD | 8.45 | 8.45 | 8.14 | 8.2 | 6.8333 | -0.05 (-0.61%) | 113,400 |
2 Mar 2017 | HKD | 8.35 | 8.35 | 8.06 | 8.25 | 6.875 | +0.2 (+2.48%) | 291,000 |
1 Mar 2017 | HKD | 8.11 | 8.22 | 8.01 | 8.05 | 6.7083 | -0.18 (-2.19%) | 195,600 |
28 Feb 2017 | HKD | 8.14 | 8.28 | 7.96 | 8.23 | 6.8583 | +0.08 (+0.98%) | 245,400 |
27 Feb 2017 | HKD | 8.07 | 8.15 | 7.98 | 8.15 | 6.7917 | +0.04 (+0.49%) | 68,400 |
24 Feb 2017 | HKD | 8.01 | 8.12 | 7.97 | 8.11 | 6.7583 | +0.1 (+1.25%) | 177,600 |
23 Feb 2017 | HKD | 8.11 | 8.13 | 7.9 | 8.01 | 6.675 | -0.1 (-1.23%) | 492,600 |
22 Feb 2017 | HKD | 8.04 | 8.12 | 8 | 8.11 | 6.7583 | +0.07 (+0.87%) | 355,200 |
21 Feb 2017 | HKD | 8.2 | 8.2 | 8.04 | 8.04 | 6.7 | -0.15 (-1.83%) | 349,200 |
20 Feb 2017 | HKD | 8.27 | 8.4 | 8.04 | 8.19 | 6.825 | -0.19 (-2.27%) | 575,400 |
17 Feb 2017 | HKD | 8.35 | 8.38 | 8.16 | 8.38 | 6.9833 | +0.09 (+1.09%) | 253,200 |
16 Feb 2017 | HKD | 8.29 | 8.39 | 8.22 | 8.29 | 6.9083 | -0.02 (-0.24%) | 349,800 |
15 Feb 2017 | HKD | 8.31 | 8.35 | 8.18 | 8.31 | 6.925 | -0.02 (-0.24%) | 263,400 |
14 Feb 2017 | HKD | 8.36 | 8.36 | 8 | 8.33 | 6.9417 | -0.03 (-0.36%) | 168,600 |
13 Feb 2017 | HKD | 8.2 | 8.39 | 8.16 | 8.36 | 6.9667 | +0.1 (+1.21%) | 219,600 |
10 Feb 2017 | HKD | 8.38 | 8.43 | 8.11 | 8.26 | 6.8833 | +0.12 (+1.47%) | 271,200 |
9 Feb 2017 | HKD | 8.2 | 8.2 | 8.1 | 8.14 | 6.7833 | -0.06 (-0.73%) | 159,000 |
8 Feb 2017 | HKD | 8.28 | 8.3 | 8.2 | 8.2 | 6.8333 | -0.08 (-0.97%) | 11,520 |
7 Feb 2017 | HKD | 8.11 | 8.28 | 8.1 | 8.28 | 6.9 | -0.02 (-0.24%) | 119,400 |
6 Feb 2017 | HKD | 8.29 | 8.3 | 8.12 | 8.3 | 6.9167 | -0.1 (-1.19%) | 51,600 |
3 Feb 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 7 | +0.07 (+0.84%) | 7,800 |