Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 14.68 | 14.68 | 14.1 | 14.28 | 14.28 | -0.42 (-2.86%) | 92,000 |
27 Mar 2017 | HKD | 14.7 | 14.74 | 14.7 | 14.7 | 14.7 | +0.08 (+0.55%) | 57,000 |
24 Mar 2017 | HKD | 14.6 | 14.62 | 14.6 | 14.62 | 14.62 | +0.02 (+0.14%) | 4,000 |
23 Mar 2017 | HKD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.02 (-0.14%) | 6,000 |
22 Mar 2017 | HKD | 14.66 | 14.66 | 14.62 | 14.62 | 14.62 | +0.12 (+0.83%) | 7,000 |
21 Mar 2017 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
20 Mar 2017 | HKD | 14.68 | 14.68 | 14.42 | 14.5 | 14.5 | 0.0 (0.0%) | 3,000 |
17 Mar 2017 | HKD | 14.58 | 14.58 | 14.44 | 14.5 | 14.5 | -0.08 (-0.55%) | 7,000 |
16 Mar 2017 | HKD | 14.5 | 14.6 | 14.4 | 14.58 | 14.58 | +0.1 (+0.69%) | 69,000 |
15 Mar 2017 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | +0.08 (+0.56%) | 3,160 |
14 Mar 2017 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 10,000 |
13 Mar 2017 | HKD | 14.32 | 14.4 | 14.32 | 14.4 | 14.4 | +0.02 (+0.14%) | 13,000 |
10 Mar 2017 | HKD | 14.4 | 14.52 | 14.32 | 14.38 | 14.38 | +0.12 (+0.84%) | 97,000 |
9 Mar 2017 | HKD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.06 (-0.42%) | 4,000 |
8 Mar 2017 | HKD | 14.3 | 14.48 | 14.3 | 14.32 | 14.32 | +0.08 (+0.56%) | 43,956 |
7 Mar 2017 | HKD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
6 Mar 2017 | HKD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 1,000 |
3 Mar 2017 | HKD | 14.36 | 14.36 | 14.12 | 14.24 | 14.24 | -0.08 (-0.56%) | 54,000 |
2 Mar 2017 | HKD | 14.8 | 14.8 | 14.3 | 14.32 | 14.32 | -0.82 (-5.42%) | 158,000 |
1 Mar 2017 | HKD | 15.08 | 15.14 | 15.02 | 15.14 | 15.14 | +0.14 (+0.93%) | 45,000 |
28 Feb 2017 | HKD | 14.98 | 15.14 | 14.98 | 15 | 15 | +0.12 (+0.81%) | 42,000 |
27 Feb 2017 | HKD | 14.86 | 14.88 | 14.86 | 14.88 | 14.88 | +0.02 (+0.13%) | 7,000 |
24 Feb 2017 | HKD | 14.8 | 14.86 | 14.8 | 14.86 | 14.86 | -0.14 (-0.93%) | 8,000 |
23 Feb 2017 | HKD | 14.8 | 15 | 14.72 | 15 | 15 | +0.3 (+2.04%) | 15,000 |
22 Feb 2017 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 6,000 |
21 Feb 2017 | HKD | 14.9 | 14.9 | 14.7 | 14.7 | 14.7 | -0.18 (-1.21%) | 5,000 |
20 Feb 2017 | HKD | 14.8 | 14.9 | 14.8 | 14.88 | 14.88 | +0.12 (+0.81%) | 7,000 |
17 Feb 2017 | HKD | 14.54 | 14.9 | 14.54 | 14.76 | 14.76 | +0.22 (+1.51%) | 33,000 |
16 Feb 2017 | HKD | 14.5 | 14.54 | 14.48 | 14.54 | 14.54 | +0.02 (+0.14%) | 29,000 |
15 Feb 2017 | HKD | 14.4 | 14.52 | 14.4 | 14.52 | 14.52 | +0.12 (+0.83%) | 25,975 |