Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 5.2 | 5.38 | 5.16 | 5.38 | 4.0421 | +0.27 (+5.28%) | 1,495,000 |
24 Mar 2017 | HKD | 5.06 | 5.11 | 5.06 | 5.11 | 3.8392 | +0.03 (+0.59%) | 8,000 |
23 Mar 2017 | HKD | 4.85 | 5.19 | 4.85 | 5.08 | 3.8167 | -0.02 (-0.39%) | 56,000 |
22 Mar 2017 | HKD | 5.22 | 5.22 | 5.1 | 5.1 | 3.8317 | -0.2 (-3.77%) | 14,000 |
21 Mar 2017 | HKD | 5.32 | 5.32 | 5.19 | 5.3 | 3.982 | -0.02 (-0.38%) | 240,000 |
20 Mar 2017 | HKD | 5.31 | 5.32 | 5.29 | 5.32 | 3.997 | 0.0 (0.0%) | 55,000 |
17 Mar 2017 | HKD | 5.33 | 5.42 | 5.3 | 5.32 | 3.997 | +0.02 (+0.38%) | 81,000 |
16 Mar 2017 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 3.982 | +0.01 (+0.19%) | 10,000 |
15 Mar 2017 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 3.9745 | -0.03 (-0.56%) | 0 |
14 Mar 2017 | HKD | 5.35 | 5.36 | 5.32 | 5.32 | 3.997 | -0.02 (-0.37%) | 14,000 |
13 Mar 2017 | HKD | 5.32 | 5.35 | 5.28 | 5.34 | 4.012 | +0.01 (+0.19%) | 181,000 |
10 Mar 2017 | HKD | 5.34 | 5.37 | 5.29 | 5.33 | 4.0045 | -0.07 (-1.30%) | 13,000 |
9 Mar 2017 | HKD | 5.5 | 5.5 | 5.35 | 5.4 | 4.0571 | -0.09 (-1.64%) | 48,000 |
8 Mar 2017 | HKD | 5.74 | 5.74 | 5.42 | 5.49 | 4.1247 | -0.23 (-4.02%) | 246,000 |
7 Mar 2017 | HKD | 5.27 | 6.2 | 5.27 | 5.72 | 4.2975 | +0.45 (+8.54%) | 5,046,000 |
6 Mar 2017 | HKD | 5.2 | 5.27 | 5.19 | 5.27 | 3.9594 | +0.09 (+1.74%) | 510,000 |
3 Mar 2017 | HKD | 4.98 | 5.2 | 4.98 | 5.18 | 3.8918 | +0.18 (+3.60%) | 210,000 |
2 Mar 2017 | HKD | 5 | 5.07 | 4.93 | 5 | 3.7566 | 0.0 (0.0%) | 275,000 |
1 Mar 2017 | HKD | 4.9 | 5.05 | 4.9 | 5 | 3.7566 | +0.1 (+2.04%) | 275,000 |
28 Feb 2017 | HKD | 4.92 | 4.94 | 4.82 | 4.9 | 3.6814 | 0.0 (0.0%) | 218,000 |
27 Feb 2017 | HKD | 4.66 | 4.9 | 4.66 | 4.9 | 3.6814 | +0.3 (+6.52%) | 1,175,000 |
24 Feb 2017 | HKD | 4.55 | 4.64 | 4.5 | 4.6 | 3.456 | +0.12 (+2.68%) | 50,180,100 |
23 Feb 2017 | HKD | 4.85 | 4.85 | 4.44 | 4.48 | 3.3659 | -0.41 (-8.38%) | 936,000 |
22 Feb 2017 | HKD | 4.59 | 4.89 | 4.58 | 4.89 | 3.6739 | +0.33 (+7.24%) | 137,000 |
21 Feb 2017 | HKD | 4.41 | 4.6 | 4.41 | 4.56 | 3.426 | +0.15 (+3.40%) | 284,000 |
20 Feb 2017 | HKD | 4.64 | 4.65 | 4.4 | 4.41 | 3.3133 | -0.22 (-4.75%) | 779,000 |
17 Feb 2017 | HKD | 4.61 | 4.72 | 4.61 | 4.63 | 3.4786 | +0.03 (+0.65%) | 125,000 |
16 Feb 2017 | HKD | 4.62 | 4.68 | 4.6 | 4.6 | 3.456 | -0.05 (-1.08%) | 82,000 |
15 Feb 2017 | HKD | 4.47 | 4.65 | 4.47 | 4.65 | 3.4936 | +0.16 (+3.56%) | 128,000 |
14 Feb 2017 | HKD | 4.64 | 4.66 | 4.39 | 4.49 | 3.3734 | -0.16 (-3.44%) | 1,348,000 |