Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | HKD | 3.63 | 3.73 | 3.5 | 3.67 | 3.67 | 0.0 (0.0%) | 1,350,000 |
6 Mar 2017 | HKD | 3.7 | 3.7 | 3.43 | 3.67 | 3.67 | +0.09 (+2.51%) | 770,000 |
3 Mar 2017 | HKD | 3.33 | 3.8 | 3.24 | 3.58 | 3.58 | +0.2 (+5.92%) | 2,880,000 |
2 Mar 2017 | HKD | 3.42 | 3.46 | 3.26 | 3.38 | 3.38 | -0.04 (-1.17%) | 940,000 |
1 Mar 2017 | HKD | 3.4 | 3.5 | 3.34 | 3.42 | 3.42 | -0.02 (-0.58%) | 960,000 |
28 Feb 2017 | HKD | 3.38 | 3.48 | 3.24 | 3.44 | 3.44 | +0.01 (+0.29%) | 940,000 |
27 Feb 2017 | HKD | 3.47 | 3.68 | 3.34 | 3.43 | 3.43 | -0.09 (-2.56%) | 5,910,000 |
24 Feb 2017 | HKD | 3.49 | 3.69 | 3.32 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,700,000 |
23 Feb 2017 | HKD | 3.67 | 3.76 | 3.44 | 3.54 | 3.54 | -0.18 (-4.84%) | 590,000 |
22 Feb 2017 | HKD | 3.8 | 3.95 | 3.6 | 3.72 | 3.72 | -0.08 (-2.11%) | 2,580,000 |
21 Feb 2017 | HKD | 3.27 | 3.8 | 3.19 | 3.8 | 3.8 | +0.38 (+11.11%) | 1,740,000 |
20 Feb 2017 | HKD | 3.36 | 3.68 | 3.23 | 3.42 | 3.42 | +0.02 (+0.59%) | 460,000 |
17 Feb 2017 | HKD | 3.45 | 3.69 | 3.26 | 3.4 | 3.4 | -0.09 (-2.58%) | 1,670,000 |
16 Feb 2017 | HKD | 3.46 | 3.55 | 3.28 | 3.49 | 3.49 | 0.0 (0.0%) | 2,070,000 |
15 Feb 2017 | HKD | 3.15 | 3.5 | 3.15 | 3.49 | 3.49 | +0.11 (+3.25%) | 590,000 |
14 Feb 2017 | HKD | 3.03 | 3.43 | 3.03 | 3.38 | 3.38 | -0.08 (-2.31%) | 900,000 |
13 Feb 2017 | HKD | 2.8 | 3.6 | 2.8 | 3.46 | 3.46 | +0.16 (+4.85%) | 1,160,000 |
10 Feb 2017 | HKD | 3.49 | 3.54 | 2.4 | 3.3 | 3.3 | -0.2 (-5.71%) | 3,340,000 |
9 Feb 2017 | HKD | 3.3 | 3.62 | 3.17 | 3.5 | 3.5 | -0.08 (-2.23%) | 2,180,000 |
8 Feb 2017 | HKD | 3.59 | 3.69 | 3.1 | 3.58 | 3.58 | -0.05 (-1.38%) | 2,060,000 |
7 Feb 2017 | HKD | 3.73 | 3.77 | 3.46 | 3.63 | 3.63 | -0.07 (-1.89%) | 760,000 |
6 Feb 2017 | HKD | 3.79 | 3.79 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 160,000 |
3 Feb 2017 | HKD | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 470,000 |
2 Feb 2017 | HKD | 3.83 | 3.83 | 3.5 | 3.71 | 3.71 | -0.12 (-3.13%) | 380,000 |
1 Feb 2017 | HKD | 3.83 | 3.87 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 620,000 |
31 Jan 2017 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.95 | 3.95 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 820,000 |
26 Jan 2017 | HKD | 3.9 | 3.95 | 3.72 | 3.81 | 3.81 | -0.05 (-1.30%) | 1,860,000 |
25 Jan 2017 | HKD | 3.96 | 4.09 | 3.69 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,820,000 |