Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.7364 | 0.0 (0.0%) | 1,202,000 |
15 Mar 2017 | HKD | 0.78 | 0.85 | 0.77 | 0.81 | 0.7364 | +0.02 (+2.53%) | 1,760,000 |
14 Mar 2017 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.7182 | 0.0 (0.0%) | 1,850,000 |
13 Mar 2017 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.7182 | +0.02 (+2.60%) | 1,580,000 |
10 Mar 2017 | HKD | 0.77 | 0.78 | 0.73 | 0.77 | 0.7 | 0.0 (0.0%) | 2,150,000 |
9 Mar 2017 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.7 | +0.02 (+2.67%) | 1,160,000 |
8 Mar 2017 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.6818 | +0.01 (+1.35%) | 2,094,000 |
7 Mar 2017 | HKD | 0.7 | 0.74 | 0.7 | 0.74 | 0.6727 | +0.04 (+5.71%) | 3,852,000 |
6 Mar 2017 | HKD | 0.65 | 0.71 | 0.65 | 0.7 | 0.6364 | +0.02 (+2.94%) | 1,416,000 |
3 Mar 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.6182 | +0.01 (+1.49%) | 1,998,000 |
2 Mar 2017 | HKD | 0.62 | 0.67 | 0.62 | 0.67 | 0.6091 | +0.05 (+8.06%) | 2,650,000 |
1 Mar 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.5636 | 0.0 (0.0%) | 2,270,000 |
28 Feb 2017 | HKD | 0.64 | 0.67 | 0.61 | 0.62 | 0.5636 | -0.01 (-1.59%) | 1,694,000 |
27 Feb 2017 | HKD | 0.67 | 0.69 | 0.63 | 0.63 | 0.5727 | -0.03 (-4.55%) | 1,784,000 |
24 Feb 2017 | HKD | 0.68 | 0.69 | 0.6 | 0.66 | 0.6 | -0.02 (-2.94%) | 13,126,000 |
23 Feb 2017 | HKD | 0.72 | 0.73 | 0.68 | 0.68 | 0.6182 | -0.04 (-5.56%) | 1,058,000 |
22 Feb 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.6545 | +0.03 (+4.35%) | 638,000 |
21 Feb 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.6273 | +0.01 (+1.47%) | 1,066,000 |
20 Feb 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.6182 | -0.03 (-4.23%) | 860,000 |
17 Feb 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.6455 | 0.0 (0.0%) | 826,000 |
16 Feb 2017 | HKD | 0.72 | 0.76 | 0.7 | 0.71 | 0.6455 | -0.02 (-2.74%) | 1,108,000 |
15 Feb 2017 | HKD | 0.74 | 0.74 | 0.7 | 0.73 | 0.6636 | -0.01 (-1.35%) | 1,112,000 |
14 Feb 2017 | HKD | 0.75 | 0.76 | 0.72 | 0.74 | 0.6727 | -0.01 (-1.33%) | 880,000 |
13 Feb 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.6818 | -0.01 (-1.32%) | 656,000 |
10 Feb 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.6909 | +0.01 (+1.33%) | 658,000 |
9 Feb 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.6818 | 0.0 (0.0%) | 812,000 |
8 Feb 2017 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.6818 | 0.0 (0.0%) | 860,000 |
7 Feb 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.6818 | -0.01 (-1.32%) | 914,000 |
6 Feb 2017 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.6909 | -0.02 (-2.56%) | 1,444,000 |
3 Feb 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.7091 | +0.01 (+1.30%) | 744,000 |