Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 10.3 | 10.4 | 10.04 | 10.28 | 10.28 | +0.02 (+0.19%) | 74,800 |
22 Mar 2017 | HKD | 10 | 10.26 | 10 | 10.26 | 10.26 | +0.26 (+2.60%) | 749,000 |
21 Mar 2017 | HKD | 9.65 | 10.88 | 9.65 | 10 | 10 | +0.35 (+3.63%) | 382,000 |
20 Mar 2017 | HKD | 9.68 | 9.72 | 9.54 | 9.65 | 9.65 | 0.0 (0.0%) | 494,200 |
17 Mar 2017 | HKD | 10 | 10 | 9.41 | 9.65 | 9.65 | -0.75 (-7.21%) | 389,030 |
16 Mar 2017 | HKD | 10.3 | 10.4 | 10.26 | 10.4 | 10.4 | +0.22 (+2.16%) | 1,383,600 |
15 Mar 2017 | HKD | 10.5 | 10.5 | 10 | 10.18 | 10.18 | -0.1 (-0.97%) | 323,200 |
14 Mar 2017 | HKD | 9.95 | 10.48 | 9.6 | 10.28 | 10.28 | +0.54 (+5.54%) | 216,200 |
13 Mar 2017 | HKD | 9.19 | 9.79 | 9.19 | 9.74 | 9.74 | +0.59 (+6.45%) | 371,900 |
10 Mar 2017 | HKD | 8.98 | 9.2 | 8.98 | 9.15 | 9.15 | +0.11 (+1.22%) | 360,800 |
9 Mar 2017 | HKD | 9 | 9.05 | 8.96 | 9.04 | 9.04 | +0.04 (+0.44%) | 276,000 |
8 Mar 2017 | HKD | 8.97 | 9 | 8.83 | 9 | 9 | +0.03 (+0.33%) | 18,000 |
7 Mar 2017 | HKD | 9.03 | 9.03 | 8.92 | 8.97 | 8.97 | -0.05 (-0.55%) | 23,800 |
6 Mar 2017 | HKD | 8.98 | 9.02 | 8.95 | 9.02 | 9.02 | +0.07 (+0.78%) | 56,630 |
3 Mar 2017 | HKD | 8.96 | 9 | 8.88 | 8.95 | 8.95 | -0.05 (-0.56%) | 44,600 |
2 Mar 2017 | HKD | 8.95 | 9 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 36,400 |
1 Mar 2017 | HKD | 8.94 | 9 | 8.9 | 8.9 | 8.9 | -0.06 (-0.67%) | 22,200 |
28 Feb 2017 | HKD | 8.77 | 9 | 8.77 | 8.96 | 8.96 | +0.01 (+0.11%) | 49,000 |
27 Feb 2017 | HKD | 8.75 | 9.03 | 8.75 | 8.95 | 8.95 | +0.05 (+0.56%) | 138,000 |
24 Feb 2017 | HKD | 8.8 | 9 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 70,400 |
23 Feb 2017 | HKD | 8.8 | 9 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 86,200 |
22 Feb 2017 | HKD | 8.86 | 9 | 8.86 | 8.9 | 8.9 | -0.07 (-0.78%) | 30,600 |
21 Feb 2017 | HKD | 9 | 9 | 8.97 | 8.97 | 8.97 | -0.05 (-0.55%) | 2,000 |
20 Feb 2017 | HKD | 9.06 | 9.12 | 8.8 | 9.02 | 9.02 | +0.15 (+1.69%) | 176,620 |
17 Feb 2017 | HKD | 8.83 | 9.59 | 8.73 | 8.87 | 8.87 | +0.27 (+3.14%) | 60,000 |
16 Feb 2017 | HKD | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 51,400 |
15 Feb 2017 | HKD | 8.45 | 8.5 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 105,800 |
14 Feb 2017 | HKD | 8.23 | 8.56 | 8.23 | 8.5 | 8.5 | +0.09 (+1.07%) | 33,000 |
13 Feb 2017 | HKD | 8.49 | 8.5 | 8.37 | 8.41 | 8.41 | -0.11 (-1.29%) | 28,400 |
10 Feb 2017 | HKD | 8.52 | 8.59 | 8.5 | 8.52 | 8.52 | 0.0 (0.0%) | 244,800 |