Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | HKD | 10.32 | 10.32 | 10.18 | 10.24 | 10.24 | -0.08 (-0.78%) | 207,465 |
6 Mar 2017 | HKD | 10.3 | 10.34 | 10.2 | 10.32 | 10.32 | +0.02 (+0.19%) | 474,200 |
3 Mar 2017 | HKD | 10.36 | 10.36 | 10.26 | 10.3 | 10.3 | -0.12 (-1.15%) | 500,000 |
2 Mar 2017 | HKD | 10.44 | 10.6 | 10.4 | 10.42 | 10.42 | 0.0 (0.0%) | 1,015,000 |
1 Mar 2017 | HKD | 10.26 | 10.56 | 10.26 | 10.42 | 10.42 | +0.18 (+1.76%) | 674,500 |
28 Feb 2017 | HKD | 10.34 | 10.36 | 10.22 | 10.24 | 10.24 | -0.12 (-1.16%) | 285,750 |
27 Feb 2017 | HKD | 10.3 | 10.4 | 10.24 | 10.36 | 10.36 | +0.06 (+0.58%) | 329,700 |
24 Feb 2017 | HKD | 10.44 | 10.46 | 10.22 | 10.3 | 10.3 | -0.14 (-1.34%) | 289,953 |
23 Feb 2017 | HKD | 10.26 | 10.44 | 10.22 | 10.44 | 10.44 | +0.18 (+1.75%) | 610,500 |
22 Feb 2017 | HKD | 10.24 | 10.36 | 10.18 | 10.26 | 10.26 | +0.02 (+0.20%) | 1,350,000 |
21 Feb 2017 | HKD | 10.32 | 10.36 | 10.2 | 10.24 | 10.24 | -0.12 (-1.16%) | 567,000 |
20 Feb 2017 | HKD | 10.5 | 10.5 | 10.22 | 10.36 | 10.36 | +0.14 (+1.37%) | 354,000 |
17 Feb 2017 | HKD | 10.38 | 10.4 | 10.2 | 10.22 | 10.22 | -0.16 (-1.54%) | 681,500 |
16 Feb 2017 | HKD | 10.58 | 10.62 | 10.36 | 10.38 | 10.38 | -0.12 (-1.14%) | 839,900 |
15 Feb 2017 | HKD | 10.48 | 10.72 | 10.4 | 10.5 | 10.5 | +0.08 (+0.77%) | 2,677,500 |
14 Feb 2017 | HKD | 10.42 | 10.46 | 10.3 | 10.42 | 10.42 | -0.02 (-0.19%) | 1,993,500 |
13 Feb 2017 | HKD | 10.36 | 10.46 | 10.28 | 10.44 | 10.44 | +0.14 (+1.36%) | 539,500 |
10 Feb 2017 | HKD | 10.28 | 10.52 | 10.18 | 10.3 | 10.3 | +0.12 (+1.18%) | 1,245,900 |
9 Feb 2017 | HKD | 10.14 | 10.2 | 10.1 | 10.18 | 10.18 | +0.06 (+0.59%) | 1,147,500 |
8 Feb 2017 | HKD | 10.12 | 10.18 | 10.04 | 10.12 | 10.12 | +0.04 (+0.40%) | 1,474,015 |
7 Feb 2017 | HKD | 10.2 | 10.2 | 10.08 | 10.08 | 10.08 | -0.08 (-0.79%) | 2,717,125 |
6 Feb 2017 | HKD | 10.02 | 10.18 | 10.02 | 10.16 | 10.16 | +0.14 (+1.40%) | 2,214,151 |
3 Feb 2017 | HKD | 10.14 | 10.2 | 9.95 | 10.02 | 10.02 | -0.14 (-1.38%) | 1,360,189 |
2 Feb 2017 | HKD | 10.12 | 10.2 | 10 | 10.16 | 10.16 | +0.08 (+0.79%) | 638,845 |
1 Feb 2017 | HKD | 10 | 10.16 | 10 | 10.08 | 10.08 | +0.04 (+0.40%) | 767,643 |
31 Jan 2017 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 9.91 | 10.1 | 9.91 | 10.04 | 10.04 | +0.14 (+1.41%) | 886,978 |
26 Jan 2017 | HKD | 9.9 | 9.96 | 9.75 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,188,940 |
25 Jan 2017 | HKD | 9.84 | 9.89 | 9.77 | 9.85 | 9.85 | +0.07 (+0.72%) | 952,500 |