Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,140,000 |
15 Mar 2017 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,544,000 |
14 Mar 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,492,000 |
13 Mar 2017 | HKD | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 8,733,400 |
10 Mar 2017 | HKD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,164,000 |
9 Mar 2017 | HKD | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,419,000 |
8 Mar 2017 | HKD | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,955,000 |
7 Mar 2017 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 4,464,000 |
6 Mar 2017 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,804,000 |
3 Mar 2017 | HKD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 3,132,000 |
2 Mar 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,248,000 |
1 Mar 2017 | HKD | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 4,280,000 |
28 Feb 2017 | HKD | 1.56 | 1.65 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 11,418,000 |
27 Feb 2017 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,049,085 |
24 Feb 2017 | HKD | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,320,000 |
23 Feb 2017 | HKD | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,228,250 |
22 Feb 2017 | HKD | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 79,684,000 |
21 Feb 2017 | HKD | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 12,368,000 |
20 Feb 2017 | HKD | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | +0.12 (+8.57%) | 9,960,000 |
17 Feb 2017 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 873,090 |
16 Feb 2017 | HKD | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,988,000 |
15 Feb 2017 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,440,000 |
14 Feb 2017 | HKD | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,672,000 |
13 Feb 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 2,332,000 |
10 Feb 2017 | HKD | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,620,000 |
9 Feb 2017 | HKD | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,592,000 |
8 Feb 2017 | HKD | 1.43 | 1.46 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,057,445 |
7 Feb 2017 | HKD | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,940,000 |
6 Feb 2017 | HKD | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 1,064,000 |
3 Feb 2017 | HKD | 1.4 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,288,000 |