Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,046,000 |
27 Mar 2017 | HKD | 1.16 | 1.16 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 3,564,000 |
24 Mar 2017 | HKD | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,408,000 |
23 Mar 2017 | HKD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,396,000 |
22 Mar 2017 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,842,000 |
21 Mar 2017 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,704,000 |
20 Mar 2017 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,902,000 |
17 Mar 2017 | HKD | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 5,732,000 |
16 Mar 2017 | HKD | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 3,874,000 |
15 Mar 2017 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 5,264,000 |
14 Mar 2017 | HKD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,930,000 |
13 Mar 2017 | HKD | 1.24 | 1.3 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 6,354,000 |
10 Mar 2017 | HKD | 1.31 | 1.32 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 14,812,000 |
9 Mar 2017 | HKD | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 7,674,625 |
8 Mar 2017 | HKD | 1.3 | 1.38 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 12,526,000 |
7 Mar 2017 | HKD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,910,000 |
6 Mar 2017 | HKD | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 5,014,000 |
3 Mar 2017 | HKD | 1.25 | 1.33 | 1.21 | 1.32 | 1.32 | +0.07 (+5.60%) | 7,658,000 |
2 Mar 2017 | HKD | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,832,000 |
1 Mar 2017 | HKD | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 5,080,000 |
28 Feb 2017 | HKD | 1.22 | 1.28 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 10,736,000 |
27 Feb 2017 | HKD | 1.13 | 1.24 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 12,894,620 |
24 Feb 2017 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 3,936,000 |
23 Feb 2017 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 7,178,000 |
22 Feb 2017 | HKD | 1.16 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 7,342,000 |
21 Feb 2017 | HKD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 6,408,000 |
20 Feb 2017 | HKD | 1.03 | 1.14 | 1.03 | 1.12 | 1.12 | +0.08 (+7.69%) | 5,160,000 |
17 Feb 2017 | HKD | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,017,000 |
16 Feb 2017 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 3,321,800 |
15 Feb 2017 | HKD | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 4,580,000 |