Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 1,160,000 |
2 Mar 2017 | HKD | 0.212 | 0.215 | 0.211 | 0.213 | 0.213 | +0.001 (+0.47%) | 1,680,000 |
1 Mar 2017 | HKD | 0.211 | 0.216 | 0.211 | 0.212 | 0.212 | -0.001 (-0.47%) | 910,000 |
28 Feb 2017 | HKD | 0.21 | 0.219 | 0.209 | 0.213 | 0.213 | 0.0 (0.0%) | 860,000 |
27 Feb 2017 | HKD | 0.21 | 0.215 | 0.21 | 0.213 | 0.213 | -0.001 (-0.47%) | 820,000 |
24 Feb 2017 | HKD | 0.209 | 0.215 | 0.209 | 0.214 | 0.214 | +0.004 (+1.90%) | 1,490,000 |
23 Feb 2017 | HKD | 0.21 | 0.215 | 0.209 | 0.21 | 0.21 | 0.0 (0.0%) | 1,620,000 |
22 Feb 2017 | HKD | 0.215 | 0.218 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 1,000,000 |
21 Feb 2017 | HKD | 0.208 | 0.223 | 0.208 | 0.214 | 0.214 | +0.006 (+2.88%) | 3,320,000 |
20 Feb 2017 | HKD | 0.209 | 0.21 | 0.206 | 0.208 | 0.208 | -0.004 (-1.89%) | 2,410,000 |
17 Feb 2017 | HKD | 0.208 | 0.214 | 0.208 | 0.212 | 0.212 | -0.002 (-0.93%) | 2,090,000 |
16 Feb 2017 | HKD | 0.213 | 0.219 | 0.206 | 0.214 | 0.214 | -0.007 (-3.17%) | 7,200,000 |
15 Feb 2017 | HKD | 0.219 | 0.224 | 0.216 | 0.221 | 0.221 | -0.002 (-0.90%) | 3,800,000 |
14 Feb 2017 | HKD | 0.22 | 0.225 | 0.218 | 0.223 | 0.223 | +0.001 (+0.45%) | 4,640,000 |
13 Feb 2017 | HKD | 0.222 | 0.225 | 0.219 | 0.222 | 0.222 | 0.0 (0.0%) | 2,470,000 |
10 Feb 2017 | HKD | 0.228 | 0.23 | 0.22 | 0.222 | 0.222 | -0.006 (-2.63%) | 5,290,000 |
9 Feb 2017 | HKD | 0.215 | 0.233 | 0.215 | 0.228 | 0.228 | +0.007 (+3.17%) | 6,210,000 |
8 Feb 2017 | HKD | 0.225 | 0.225 | 0.213 | 0.221 | 0.221 | -0.006 (-2.64%) | 2,650,000 |
7 Feb 2017 | HKD | 0.224 | 0.23 | 0.223 | 0.227 | 0.227 | -0.002 (-0.87%) | 2,650,000 |
6 Feb 2017 | HKD | 0.238 | 0.242 | 0.224 | 0.229 | 0.229 | -0.006 (-2.55%) | 6,210,000 |
3 Feb 2017 | HKD | 0.221 | 0.243 | 0.22 | 0.235 | 0.235 | +0.009 (+3.98%) | 23,130,000 |
2 Feb 2017 | HKD | 0.219 | 0.228 | 0.218 | 0.226 | 0.226 | +0.001 (+0.44%) | 2,700,000 |
1 Feb 2017 | HKD | 0.21 | 0.228 | 0.21 | 0.225 | 0.225 | +0.002 (+0.90%) | 3,780,000 |
31 Jan 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.218 | 0.224 | 0.215 | 0.223 | 0.223 | +0.003 (+1.36%) | 2,650,000 |
26 Jan 2017 | HKD | 0.218 | 0.225 | 0.214 | 0.22 | 0.22 | +0.002 (+0.92%) | 13,100,000 |
25 Jan 2017 | HKD | 0.217 | 0.222 | 0.211 | 0.218 | 0.218 | +0.001 (+0.46%) | 3,870,000 |
24 Jan 2017 | HKD | 0.225 | 0.225 | 0.21 | 0.217 | 0.217 | +0.001 (+0.46%) | 8,140,000 |
23 Jan 2017 | HKD | 0.213 | 0.217 | 0.21 | 0.216 | 0.216 | -0.002 (-0.92%) | 5,300,000 |