Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | HKD | 7.09 | 7.25 | 7.04 | 7.23 | 7.23 | +0.2 (+2.84%) | 14,412,320 |
16 Mar 2017 | HKD | 7.1 | 7.2 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 11,367,825 |
15 Mar 2017 | HKD | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -0.16 (-2.22%) | 5,879,000 |
14 Mar 2017 | HKD | 7.16 | 7.28 | 7.1 | 7.21 | 7.21 | +0.09 (+1.26%) | 11,912,000 |
13 Mar 2017 | HKD | 7.1 | 7.14 | 7.04 | 7.12 | 7.12 | -0.03 (-0.42%) | 6,333,000 |
10 Mar 2017 | HKD | 7 | 7.15 | 6.96 | 7.15 | 7.15 | +0.17 (+2.44%) | 9,741,796 |
9 Mar 2017 | HKD | 7.08 | 7.1 | 6.86 | 6.98 | 6.98 | -0.11 (-1.55%) | 10,201,928 |
8 Mar 2017 | HKD | 7.15 | 7.16 | 7.06 | 7.09 | 7.09 | -0.01 (-0.14%) | 10,871,136 |
7 Mar 2017 | HKD | 7.25 | 7.25 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 11,918,861 |
6 Mar 2017 | HKD | 7.1 | 7.18 | 7.08 | 7.1 | 7.1 | -0.06 (-0.84%) | 14,615,075 |
3 Mar 2017 | HKD | 7.35 | 7.35 | 7.12 | 7.16 | 7.16 | -0.22 (-2.98%) | 11,399,608 |
2 Mar 2017 | HKD | 7.37 | 7.38 | 7.26 | 7.38 | 7.38 | +0.09 (+1.23%) | 10,559,150 |
1 Mar 2017 | HKD | 7.45 | 7.45 | 7.23 | 7.29 | 7.29 | -0.19 (-2.54%) | 6,863,630 |
28 Feb 2017 | HKD | 7.43 | 7.48 | 7.29 | 7.48 | 7.48 | +0.13 (+1.77%) | 13,500,308 |
27 Feb 2017 | HKD | 7.03 | 7.53 | 7.03 | 7.35 | 7.35 | +0.26 (+3.67%) | 15,818,000 |
24 Feb 2017 | HKD | 7.42 | 7.55 | 7 | 7.09 | 7.09 | -0.31 (-4.19%) | 22,523,322 |
23 Feb 2017 | HKD | 7.65 | 7.65 | 7.35 | 7.4 | 7.4 | -0.17 (-2.25%) | 13,913,000 |
22 Feb 2017 | HKD | 7.37 | 7.57 | 7.35 | 7.57 | 7.57 | +0.27 (+3.70%) | 38,802,500 |
21 Feb 2017 | HKD | 7.49 | 7.49 | 7.14 | 7.3 | 7.3 | -0.25 (-3.31%) | 56,788,806 |
20 Feb 2017 | HKD | 8 | 8 | 7.36 | 7.55 | 7.55 | -1.15 (-13.22%) | 77,605,100 |
17 Feb 2017 | HKD | 8.39 | 8.88 | 8.38 | 8.7 | 8.7 | +0.53 (+6.49%) | 44,804,113 |
16 Feb 2017 | HKD | 8.16 | 8.2 | 8 | 8.17 | 8.17 | +0.14 (+1.74%) | 11,957,000 |
15 Feb 2017 | HKD | 8.05 | 8.16 | 7.99 | 8.03 | 8.03 | 0.0 (0.0%) | 13,836,638 |
14 Feb 2017 | HKD | 8 | 8.05 | 7.95 | 8.03 | 8.03 | +0.04 (+0.50%) | 5,882,914 |
13 Feb 2017 | HKD | 7.98 | 8.02 | 7.96 | 7.99 | 7.99 | +0.01 (+0.13%) | 8,583,500 |
10 Feb 2017 | HKD | 8.02 | 8.08 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 8,037,720 |
9 Feb 2017 | HKD | 7.85 | 8.03 | 7.85 | 8.02 | 8.02 | +0.14 (+1.78%) | 6,712,264 |
8 Feb 2017 | HKD | 7.9 | 7.95 | 7.75 | 7.88 | 7.88 | -0.02 (-0.25%) | 6,264,452 |
7 Feb 2017 | HKD | 7.85 | 8 | 7.83 | 7.9 | 7.9 | +0.05 (+0.64%) | 7,202,948 |
6 Feb 2017 | HKD | 7.68 | 7.86 | 7.68 | 7.85 | 7.85 | +0.15 (+1.95%) | 4,087,301 |