Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.04 | 1.08 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 24,083,211 |
15 Mar 2017 | HKD | 0.97 | 1.05 | 0.96 | 1.03 | 1.03 | +0.06 (+6.19%) | 17,477,400 |
14 Mar 2017 | HKD | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 8,901,000 |
13 Mar 2017 | HKD | 0.92 | 0.96 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 14,879,000 |
10 Mar 2017 | HKD | 0.87 | 0.95 | 0.87 | 0.92 | 0.92 | +0.05 (+5.75%) | 25,066,500 |
9 Mar 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,490,000 |
8 Mar 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 3,224,000 |
7 Mar 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 4,074,326 |
6 Mar 2017 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 4,472,000 |
3 Mar 2017 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 6,802,000 |
2 Mar 2017 | HKD | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 8,595,000 |
1 Mar 2017 | HKD | 0.8 | 0.87 | 0.8 | 0.86 | 0.86 | +0.04 (+4.88%) | 9,169,750 |
28 Feb 2017 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 3,807,601 |
27 Feb 2017 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 904,000 |
24 Feb 2017 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,960,000 |
23 Feb 2017 | HKD | 0.82 | 0.84 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 16,402,000 |
22 Feb 2017 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 11,122,000 |
21 Feb 2017 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 11,632,000 |
20 Feb 2017 | HKD | 0.75 | 0.81 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 21,317,000 |
17 Feb 2017 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,704,000 |
16 Feb 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 920,000 |
15 Feb 2017 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,125,500 |
14 Feb 2017 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 592,000 |
13 Feb 2017 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 761,805 |
10 Feb 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 558,000 |
9 Feb 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,219,200 |
8 Feb 2017 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,528,600 |
7 Feb 2017 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,024,000 |
6 Feb 2017 | HKD | 0.7 | 0.75 | 0.69 | 0.74 | 0.74 | +0.05 (+7.25%) | 5,400,200 |
3 Feb 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,288,000 |