Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 2.52 | 2.59 | 2.5 | 2.59 | 0.8633 | -0.03 (-1.15%) | 249,000 |
22 Mar 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 0.8733 | 0.0 (0.0%) | 3,000 |
21 Mar 2017 | HKD | 2.68 | 2.68 | 2.56 | 2.62 | 0.8733 | -0.03 (-1.13%) | 48,000 |
20 Mar 2017 | HKD | 2.51 | 2.65 | 2.51 | 2.65 | 0.8833 | -0.06 (-2.21%) | 48,000 |
17 Mar 2017 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 0.9033 | +0.11 (+4.23%) | 39,000 |
16 Mar 2017 | HKD | 2.51 | 2.62 | 2.51 | 2.6 | 0.8667 | +0.1 (+4%) | 135,000 |
15 Mar 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 0.8333 | -0.08 (-3.10%) | 39,000 |
14 Mar 2017 | HKD | 2.49 | 2.58 | 2.49 | 2.58 | 0.86 | +0.04 (+1.57%) | 45,000 |
13 Mar 2017 | HKD | 2.55 | 2.55 | 2.5 | 2.54 | 0.8467 | -0.01 (-0.39%) | 120,000 |
10 Mar 2017 | HKD | 2.5 | 2.58 | 2.5 | 2.55 | 0.85 | -0.03 (-1.16%) | 51,000 |
9 Mar 2017 | HKD | 2.61 | 2.62 | 2.45 | 2.58 | 0.86 | -0.02 (-0.77%) | 207,000 |
8 Mar 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.8667 | 0.0 (0.0%) | 30,000 |
7 Mar 2017 | HKD | 2.79 | 2.79 | 2.4 | 2.6 | 0.8667 | -0.03 (-1.14%) | 96,000 |
6 Mar 2017 | HKD | 2.97 | 3 | 2.63 | 2.63 | 0.8767 | +0.08 (+3.14%) | 540,000 |
3 Mar 2017 | HKD | 2.54 | 2.55 | 2.5 | 2.55 | 0.85 | 0.0 (0.0%) | 24,000 |
2 Mar 2017 | HKD | 2.57 | 2.58 | 2.55 | 2.55 | 0.85 | +0.01 (+0.39%) | 33,000 |
1 Mar 2017 | HKD | 2.6 | 2.6 | 2.5 | 2.54 | 0.8467 | -0.07 (-2.68%) | 42,000 |
28 Feb 2017 | HKD | 2.61 | 2.63 | 2.6 | 2.61 | 0.87 | 0.0 (0.0%) | 39,000 |
27 Feb 2017 | HKD | 2.62 | 2.62 | 2.6 | 2.61 | 0.87 | -0.01 (-0.38%) | 42,000 |
24 Feb 2017 | HKD | 2.66 | 2.66 | 2.62 | 2.62 | 0.8733 | -0.06 (-2.24%) | 30,000 |
23 Feb 2017 | HKD | 2.8 | 2.85 | 2.62 | 2.68 | 0.8933 | -0.04 (-1.47%) | 144,000 |
22 Feb 2017 | HKD | 2.5 | 2.9 | 2.5 | 2.72 | 0.9067 | +0.02 (+0.74%) | 324,000 |
21 Feb 2017 | HKD | 2.86 | 2.86 | 2.65 | 2.7 | 0.9 | -0.22 (-7.53%) | 423,000 |
20 Feb 2017 | HKD | 2.74 | 2.95 | 2.74 | 2.92 | 0.9733 | +0.02 (+0.69%) | 147,000 |
17 Feb 2017 | HKD | 2.83 | 2.91 | 2.78 | 2.9 | 0.9667 | +0.08 (+2.84%) | 195,000 |
16 Feb 2017 | HKD | 2.87 | 2.99 | 2.75 | 2.82 | 0.94 | -0.1 (-3.42%) | 402,000 |
15 Feb 2017 | HKD | 2.78 | 2.95 | 2.78 | 2.92 | 0.9733 | +0.08 (+2.82%) | 990,000 |
14 Feb 2017 | HKD | 2.72 | 2.95 | 2.72 | 2.84 | 0.9467 | +0.13 (+4.80%) | 453,000 |
13 Feb 2017 | HKD | 2.55 | 2.78 | 2.55 | 2.71 | 0.9033 | +0.16 (+6.27%) | 288,000 |
10 Feb 2017 | HKD | 2.3 | 2.88 | 2.3 | 2.55 | 0.85 | +0.37 (+16.97%) | 1,239,000 |