Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 0.206 | 0.208 | 0.2039 | 0.2049 | 1.6065 | -0.001 (-0.53%) | 2,856,921 |
22 Mar 2017 | HKD | 0.208 | 0.208 | 0.2049 | 0.206 | 1.6152 | -0.002 (-0.96%) | 7,966,219 |
21 Mar 2017 | HKD | 0.208 | 0.208 | 0.2049 | 0.208 | 1.6308 | 0.0 (0.0%) | 2,571,229 |
20 Mar 2017 | HKD | 0.2049 | 0.216 | 0.2049 | 0.208 | 1.6308 | +0.001 (+0.48%) | 14,761,611 |
17 Mar 2017 | HKD | 0.208 | 0.209 | 0.2039 | 0.207 | 1.623 | -0.002 (-0.96%) | 8,100,137 |
16 Mar 2017 | HKD | 0.2119 | 0.213 | 0.207 | 0.209 | 1.6387 | -0.002 (-0.90%) | 11,363,915 |
15 Mar 2017 | HKD | 0.2119 | 0.22 | 0.2049 | 0.2109 | 1.6536 | -0.002 (-0.99%) | 28,640,637 |
14 Mar 2017 | HKD | 0.21 | 0.219 | 0.206 | 0.213 | 1.67 | +0.001 (+0.52%) | 4,076,215 |
13 Mar 2017 | HKD | 0.2119 | 0.214 | 0.21 | 0.2119 | 1.6614 | -0.001 (-0.52%) | 525,469 |
10 Mar 2017 | HKD | 0.2179 | 0.219 | 0.213 | 0.213 | 1.67 | -0.003 (-1.39%) | 1,247,352 |
9 Mar 2017 | HKD | 0.214 | 0.216 | 0.214 | 0.216 | 1.6936 | +0.002 (+0.93%) | 2,279,135 |
8 Mar 2017 | HKD | 0.2169 | 0.2179 | 0.2109 | 0.214 | 1.6779 | -0.003 (-1.34%) | 1,281,788 |
7 Mar 2017 | HKD | 0.215 | 0.2169 | 0.214 | 0.2169 | 1.7006 | 0.0 (0.0%) | 492,309 |
6 Mar 2017 | HKD | 0.2169 | 0.2179 | 0.214 | 0.2169 | 1.7006 | 0.0 (0.0%) | 457,363 |
3 Mar 2017 | HKD | 0.216 | 0.22 | 0.215 | 0.2169 | 1.7006 | +0.001 (+0.42%) | 1,193,785 |
2 Mar 2017 | HKD | 0.2179 | 0.222 | 0.213 | 0.216 | 1.6936 | -0.001 (-0.41%) | 17,121,122 |
1 Mar 2017 | HKD | 0.215 | 0.2179 | 0.21 | 0.2169 | 1.7006 | +0.002 (+0.88%) | 948,932 |
28 Feb 2017 | HKD | 0.219 | 0.22 | 0.2119 | 0.215 | 1.6857 | -0.002 (-0.88%) | 1,109,608 |
27 Feb 2017 | HKD | 0.2229 | 0.2249 | 0.2119 | 0.2169 | 1.7006 | -0.009 (-4.03%) | 830,522 |
24 Feb 2017 | HKD | 0.2351 | 0.2391 | 0.222 | 0.226 | 1.772 | -0.008 (-3.46%) | 7,466,258 |
23 Feb 2017 | HKD | 0.208 | 0.2461 | 0.208 | 0.2341 | 1.8355 | +0.022 (+10.48%) | 53,678,875 |
22 Feb 2017 | HKD | 0.213 | 0.213 | 0.206 | 0.2119 | 1.6614 | +0.003 (+1.39%) | 797,132 |
21 Feb 2017 | HKD | 0.209 | 0.2119 | 0.206 | 0.209 | 1.6387 | +0.001 (+0.48%) | 757,594 |
20 Feb 2017 | HKD | 0.2049 | 0.2119 | 0.201 | 0.208 | 1.6308 | 0.0 (0.0%) | 3,716,549 |
17 Feb 2017 | HKD | 0.214 | 0.214 | 0.2039 | 0.208 | 1.6308 | -0.006 (-2.80%) | 2,928,344 |
16 Feb 2017 | HKD | 0.215 | 0.215 | 0.2049 | 0.214 | 1.6779 | -0.004 (-1.79%) | 3,132,410 |
15 Feb 2017 | HKD | 0.216 | 0.219 | 0.209 | 0.2179 | 1.7085 | 0.0 (0.0%) | 1,530,494 |
14 Feb 2017 | HKD | 0.219 | 0.219 | 0.216 | 0.2179 | 1.7085 | -0.001 (-0.50%) | 588,985 |
13 Feb 2017 | HKD | 0.22 | 0.22 | 0.2109 | 0.219 | 1.7171 | 0.0 (0.0%) | 1,737,110 |
10 Feb 2017 | HKD | 0.201 | 0.227 | 0.2 | 0.219 | 1.7171 | +0.016 (+7.88%) | 4,375,375 |