Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 6,172,000 |
15 Mar 2017 | HKD | 1.52 | 1.56 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 6,088,000 |
14 Mar 2017 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 3,468,000 |
13 Mar 2017 | HKD | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 2,636,000 |
10 Mar 2017 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,656,000 |
9 Mar 2017 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 2,544,000 |
8 Mar 2017 | HKD | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,846,000 |
7 Mar 2017 | HKD | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,750,000 |
6 Mar 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 922,000 |
3 Mar 2017 | HKD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,384,000 |
2 Mar 2017 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,552,000 |
1 Mar 2017 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,822,000 |
28 Feb 2017 | HKD | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 5,042,000 |
27 Feb 2017 | HKD | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 5,736,000 |
24 Feb 2017 | HKD | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 11,805,250 |
23 Feb 2017 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,862,000 |
22 Feb 2017 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 10,812,000 |
21 Feb 2017 | HKD | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 7,640,000 |
20 Feb 2017 | HKD | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 5,220,000 |
17 Feb 2017 | HKD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,016,281 |
16 Feb 2017 | HKD | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.1 (-6.02%) | 10,930,280 |
15 Feb 2017 | HKD | 1.67 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 7,147,200 |
14 Feb 2017 | HKD | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 3,010,000 |
13 Feb 2017 | HKD | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 5,616,000 |
10 Feb 2017 | HKD | 1.7 | 1.73 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 10,234,000 |
9 Feb 2017 | HKD | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 7,378,000 |
8 Feb 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,854,000 |
7 Feb 2017 | HKD | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,126,000 |
6 Feb 2017 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,346,000 |
3 Feb 2017 | HKD | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 7,648,000 |