Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 2.9 | 2.95 | 2.65 | 2.9 | 2.9 | +0.08 (+2.84%) | 456,500 |
15 Mar 2017 | HKD | 2.75 | 2.89 | 2.72 | 2.82 | 2.82 | +0.17 (+6.42%) | 330,000 |
14 Mar 2017 | HKD | 2.9 | 2.9 | 2.65 | 2.65 | 2.65 | -0.31 (-10.47%) | 132,000 |
13 Mar 2017 | HKD | 2.69 | 2.99 | 2.64 | 2.96 | 2.96 | +0.32 (+12.12%) | 509,500 |
10 Mar 2017 | HKD | 2.6 | 2.7 | 2.58 | 2.64 | 2.64 | +0.14 (+5.60%) | 578,000 |
9 Mar 2017 | HKD | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 56,000 |
8 Mar 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 12,000 |
7 Mar 2017 | HKD | 2.49 | 2.57 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 65,000 |
6 Mar 2017 | HKD | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 78,000 |
3 Mar 2017 | HKD | 2.51 | 2.58 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 33,500 |
2 Mar 2017 | HKD | 2.48 | 2.59 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 72,000 |
1 Mar 2017 | HKD | 2.48 | 2.48 | 2.42 | 2.48 | 2.48 | -0.01 (-0.40%) | 29,000 |
28 Feb 2017 | HKD | 2.5 | 2.5 | 2.36 | 2.49 | 2.49 | -0.04 (-1.58%) | 158,000 |
27 Feb 2017 | HKD | 2.61 | 2.62 | 2.25 | 2.53 | 2.53 | -0.16 (-5.95%) | 676,500 |
24 Feb 2017 | HKD | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | +0.04 (+1.51%) | 73,000 |
23 Feb 2017 | HKD | 2.65 | 2.72 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 92,500 |
22 Feb 2017 | HKD | 2.73 | 2.75 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 62,000 |
21 Feb 2017 | HKD | 2.73 | 2.78 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 42,000 |
20 Feb 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,500 |
17 Feb 2017 | HKD | 2.8 | 2.8 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 28,000 |
16 Feb 2017 | HKD | 2.75 | 2.77 | 2.7 | 2.77 | 2.77 | +0.01 (+0.36%) | 80,000 |
15 Feb 2017 | HKD | 2.68 | 2.76 | 2.6 | 2.76 | 2.76 | -0.01 (-0.36%) | 160,500 |
14 Feb 2017 | HKD | 2.71 | 2.78 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 154,500 |
13 Feb 2017 | HKD | 2.77 | 2.77 | 2.67 | 2.77 | 2.77 | -0.03 (-1.07%) | 192,500 |
10 Feb 2017 | HKD | 2.72 | 2.81 | 2.68 | 2.8 | 2.8 | +0.01 (+0.36%) | 110,500 |
9 Feb 2017 | HKD | 2.66 | 2.82 | 2.65 | 2.79 | 2.79 | -0.03 (-1.06%) | 253,000 |
8 Feb 2017 | HKD | 2.65 | 2.83 | 2.6 | 2.82 | 2.82 | +0.16 (+6.02%) | 153,500 |
7 Feb 2017 | HKD | 2.76 | 2.76 | 2.6 | 2.66 | 2.66 | -0.1 (-3.62%) | 230,500 |
6 Feb 2017 | HKD | 2.8 | 2.8 | 2.66 | 2.76 | 2.76 | -0.02 (-0.72%) | 1,092,000 |
3 Feb 2017 | HKD | 2.87 | 2.91 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 214,500 |