Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.79 | 0.93 | 0.79 | 0.9 | 0.9 | +0.11 (+13.92%) | 126,148,589 |
15 Mar 2017 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 28,982,000 |
14 Mar 2017 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 12,786,000 |
13 Mar 2017 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 21,800,000 |
10 Mar 2017 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 24,070,000 |
9 Mar 2017 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 66,360,000 |
8 Mar 2017 | HKD | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 59,586,000 |
7 Mar 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 5,926,000 |
6 Mar 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 4,641,000 |
3 Mar 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 5,403,300 |
2 Mar 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 6,361,337 |
1 Mar 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,022,000 |
28 Feb 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 9,876,000 |
27 Feb 2017 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,786,000 |
24 Feb 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 16,935,214 |
23 Feb 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 7,938,000 |
22 Feb 2017 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 13,632,000 |
21 Feb 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 10,116,000 |
20 Feb 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 12,032,000 |
17 Feb 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 9,145,040 |
16 Feb 2017 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 13,635,040 |
15 Feb 2017 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 24,356,000 |
14 Feb 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,766,000 |
13 Feb 2017 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 12,488,500 |
10 Feb 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 13,719,490 |
9 Feb 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 6,919,486 |
8 Feb 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 3,140,000 |
7 Feb 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 2,820,000 |
6 Feb 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 6,866,000 |
3 Feb 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 697,300 |