Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | HKD | 4.14 | 4.15 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 433,034 |
13 Mar 2017 | HKD | 4.1 | 4.25 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,595,660 |
10 Mar 2017 | HKD | 4.03 | 4.13 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 889,138 |
9 Mar 2017 | HKD | 4.06 | 4.1 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 667,000 |
8 Mar 2017 | HKD | 4.08 | 4.12 | 4.03 | 4.1 | 4.1 | +0.01 (+0.24%) | 614,658 |
7 Mar 2017 | HKD | 4.1 | 4.12 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 357,000 |
6 Mar 2017 | HKD | 4.05 | 4.16 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 677,000 |
3 Mar 2017 | HKD | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | 0.0 (0.0%) | 1,669,545 |
2 Mar 2017 | HKD | 4.06 | 4.1 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,030,332 |
1 Mar 2017 | HKD | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 767,000 |
28 Feb 2017 | HKD | 4.18 | 4.18 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 618,000 |
27 Feb 2017 | HKD | 4.16 | 4.2 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 685,000 |
24 Feb 2017 | HKD | 4.19 | 4.2 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 493,602 |
23 Feb 2017 | HKD | 4.18 | 4.2 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 523,000 |
22 Feb 2017 | HKD | 4.12 | 4.22 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 887,106 |
21 Feb 2017 | HKD | 4.2 | 4.21 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 975,500 |
20 Feb 2017 | HKD | 4.15 | 4.2 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 1,460,000 |
17 Feb 2017 | HKD | 4.16 | 4.22 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,090,700 |
16 Feb 2017 | HKD | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 1,548,000 |
15 Feb 2017 | HKD | 4.03 | 4.23 | 4.03 | 4.22 | 4.22 | +0.19 (+4.71%) | 5,450,574 |
14 Feb 2017 | HKD | 4.02 | 4.06 | 3.97 | 4.03 | 4.03 | +0.05 (+1.26%) | 1,353,070 |
13 Feb 2017 | HKD | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,128,821 |
10 Feb 2017 | HKD | 3.96 | 4.03 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,485,000 |
9 Feb 2017 | HKD | 4.07 | 4.08 | 3.95 | 3.97 | 3.97 | -0.1 (-2.46%) | 1,018,175 |
8 Feb 2017 | HKD | 3.98 | 4.1 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 2,753,616 |
7 Feb 2017 | HKD | 3.9 | 4.01 | 3.88 | 3.98 | 3.98 | +0.11 (+2.84%) | 3,228,524 |
6 Feb 2017 | HKD | 3.74 | 3.89 | 3.71 | 3.87 | 3.87 | +0.12 (+3.20%) | 1,608,288 |
3 Feb 2017 | HKD | 3.75 | 3.76 | 3.69 | 3.75 | 3.75 | +0.05 (+1.35%) | 615,347 |
2 Feb 2017 | HKD | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 351,000 |
1 Feb 2017 | HKD | 3.71 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 419,114 |