Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 12.2 | 12.3 | 12.12 | 12.26 | 12.26 | +0.12 (+0.99%) | 748,600 |
15 Mar 2017 | HKD | 12.3 | 12.3 | 11.9 | 12.14 | 12.14 | -0.16 (-1.30%) | 510,800 |
14 Mar 2017 | HKD | 12.26 | 12.3 | 12.2 | 12.3 | 12.3 | +0.06 (+0.49%) | 309,600 |
13 Mar 2017 | HKD | 12.3 | 12.48 | 12.24 | 12.24 | 12.24 | -0.06 (-0.49%) | 375,589 |
10 Mar 2017 | HKD | 12.34 | 12.46 | 12.22 | 12.3 | 12.3 | 0.0 (0.0%) | 622,600 |
9 Mar 2017 | HKD | 12.42 | 12.44 | 12.28 | 12.3 | 12.3 | -0.12 (-0.97%) | 174,000 |
8 Mar 2017 | HKD | 12.48 | 12.6 | 12.4 | 12.42 | 12.42 | -0.06 (-0.48%) | 189,400 |
7 Mar 2017 | HKD | 12.58 | 12.66 | 12.44 | 12.48 | 12.48 | -0.1 (-0.79%) | 410,000 |
6 Mar 2017 | HKD | 12.8 | 12.8 | 12.56 | 12.58 | 12.58 | -0.24 (-1.87%) | 249,600 |
3 Mar 2017 | HKD | 12.76 | 12.82 | 12.58 | 12.82 | 12.82 | +0.02 (+0.16%) | 432,775 |
2 Mar 2017 | HKD | 12.84 | 12.84 | 12.74 | 12.8 | 12.8 | +0.04 (+0.31%) | 1,285,400 |
1 Mar 2017 | HKD | 12.78 | 12.84 | 12.54 | 12.76 | 12.76 | +0.14 (+1.11%) | 728,400 |
28 Feb 2017 | HKD | 12.78 | 12.78 | 12.6 | 12.62 | 12.62 | -0.12 (-0.94%) | 67,000 |
27 Feb 2017 | HKD | 12.72 | 12.74 | 12.68 | 12.74 | 12.74 | +0.04 (+0.31%) | 167,200 |
24 Feb 2017 | HKD | 12.8 | 12.82 | 12.64 | 12.7 | 12.7 | -0.06 (-0.47%) | 275,000 |
23 Feb 2017 | HKD | 12.82 | 12.84 | 12.74 | 12.76 | 12.76 | -0.06 (-0.47%) | 253,400 |
22 Feb 2017 | HKD | 12.7 | 12.84 | 12.7 | 12.82 | 12.82 | +0.12 (+0.94%) | 1,852,000 |
21 Feb 2017 | HKD | 12.68 | 12.72 | 12.62 | 12.7 | 12.7 | +0.06 (+0.47%) | 516,000 |
20 Feb 2017 | HKD | 12.6 | 12.7 | 12.6 | 12.64 | 12.64 | -0.02 (-0.16%) | 84,400 |
17 Feb 2017 | HKD | 12.66 | 12.76 | 12.6 | 12.66 | 12.66 | +0.04 (+0.32%) | 987,600 |
16 Feb 2017 | HKD | 12.62 | 12.64 | 12.56 | 12.62 | 12.62 | 0.0 (0.0%) | 149,200 |
15 Feb 2017 | HKD | 12.5 | 12.72 | 12.5 | 12.62 | 12.62 | +0.14 (+1.12%) | 473,600 |
14 Feb 2017 | HKD | 12.54 | 12.54 | 12.44 | 12.48 | 12.48 | -0.06 (-0.48%) | 57,000 |
13 Feb 2017 | HKD | 12.48 | 12.6 | 12.48 | 12.54 | 12.54 | -0.06 (-0.48%) | 399,000 |
10 Feb 2017 | HKD | 12.56 | 12.64 | 12.46 | 12.6 | 12.6 | 0.0 (0.0%) | 214,800 |
9 Feb 2017 | HKD | 12.64 | 12.7 | 12.36 | 12.6 | 12.6 | -0.12 (-0.94%) | 800,000 |
8 Feb 2017 | HKD | 12.4 | 12.76 | 12.24 | 12.72 | 12.72 | +0.3 (+2.42%) | 607,400 |
7 Feb 2017 | HKD | 12.5 | 12.5 | 12.2 | 12.42 | 12.42 | -0.08 (-0.64%) | 239,000 |
6 Feb 2017 | HKD | 12.48 | 12.56 | 12.38 | 12.5 | 12.5 | +0.02 (+0.16%) | 40,400 |
3 Feb 2017 | HKD | 12.48 | 12.5 | 12.38 | 12.48 | 12.48 | 0.0 (0.0%) | 51,000 |