Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 7.8 | 8 | 7.47 | 7.71 | 7.71 | -0.09 (-1.15%) | 51,324,488 |
15 Mar 2017 | HKD | 7.3 | 7.83 | 7.25 | 7.8 | 7.8 | +0.55 (+7.59%) | 77,091,609 |
14 Mar 2017 | HKD | 7.12 | 7.66 | 7.05 | 7.25 | 7.25 | +0.21 (+2.98%) | 51,152,672 |
13 Mar 2017 | HKD | 6.55 | 7.09 | 6.5 | 7.04 | 7.04 | +0.63 (+9.83%) | 58,294,762 |
10 Mar 2017 | HKD | 6.11 | 6.5 | 6.11 | 6.41 | 6.41 | +0.37 (+6.13%) | 34,732,898 |
9 Mar 2017 | HKD | 6.1 | 6.23 | 6.01 | 6.04 | 6.04 | -0.06 (-0.98%) | 9,323,000 |
8 Mar 2017 | HKD | 6.14 | 6.17 | 6.03 | 6.1 | 6.1 | 0.0 (0.0%) | 9,460,250 |
7 Mar 2017 | HKD | 6.14 | 6.33 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 18,135,131 |
6 Mar 2017 | HKD | 5.79 | 6.15 | 5.74 | 6.11 | 6.11 | +0.37 (+6.45%) | 23,108,650 |
3 Mar 2017 | HKD | 5.6 | 5.76 | 5.49 | 5.74 | 5.74 | +0.15 (+2.68%) | 11,460,000 |
2 Mar 2017 | HKD | 5.53 | 5.65 | 5.45 | 5.59 | 5.59 | +0.11 (+2.01%) | 12,201,000 |
1 Mar 2017 | HKD | 5.52 | 5.52 | 5.42 | 5.48 | 5.48 | -0.01 (-0.18%) | 8,601,268 |
28 Feb 2017 | HKD | 5.65 | 5.66 | 5.48 | 5.49 | 5.49 | -0.14 (-2.49%) | 10,523,680 |
27 Feb 2017 | HKD | 5.66 | 5.76 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 6,717,000 |
24 Feb 2017 | HKD | 5.79 | 5.79 | 5.63 | 5.67 | 5.67 | -0.09 (-1.56%) | 6,952,063 |
23 Feb 2017 | HKD | 5.79 | 5.86 | 5.75 | 5.76 | 5.76 | -0.03 (-0.52%) | 4,969,000 |
22 Feb 2017 | HKD | 5.86 | 5.86 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 5,156,262 |
21 Feb 2017 | HKD | 5.91 | 5.94 | 5.78 | 5.8 | 5.8 | -0.07 (-1.19%) | 5,668,703 |
20 Feb 2017 | HKD | 5.85 | 5.93 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 4,009,000 |
17 Feb 2017 | HKD | 5.89 | 6 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 7,457,944 |
16 Feb 2017 | HKD | 5.96 | 6.03 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 7,123,004 |
15 Feb 2017 | HKD | 6.03 | 6.08 | 5.88 | 5.93 | 5.93 | -0.06 (-1.00%) | 9,385,893 |
14 Feb 2017 | HKD | 5.82 | 6 | 5.73 | 5.99 | 5.99 | +0.2 (+3.45%) | 10,412,130 |
13 Feb 2017 | HKD | 5.81 | 5.85 | 5.71 | 5.79 | 5.79 | -0.03 (-0.52%) | 6,683,062 |
10 Feb 2017 | HKD | 5.98 | 5.98 | 5.8 | 5.82 | 5.82 | -0.12 (-2.02%) | 7,888,344 |
9 Feb 2017 | HKD | 6.05 | 6.07 | 5.89 | 5.94 | 5.94 | -0.11 (-1.82%) | 5,138,968 |
8 Feb 2017 | HKD | 6.09 | 6.11 | 5.93 | 6.05 | 6.05 | +0.01 (+0.17%) | 7,349,000 |
7 Feb 2017 | HKD | 6.02 | 6.13 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 4,948,850 |
6 Feb 2017 | HKD | 6.05 | 6.1 | 5.91 | 6.04 | 6.04 | +0.02 (+0.33%) | 6,378,496 |
3 Feb 2017 | HKD | 6.14 | 6.14 | 5.98 | 6.02 | 6.02 | -0.12 (-1.95%) | 4,957,460 |