Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | HKD | 4.11 | 4.47 | 4.1 | 4.47 | 19.8667 | -0.01 (-0.22%) | 500,000 |
14 Mar 2017 | HKD | 4.31 | 4.48 | 4.3 | 4.48 | 19.9111 | -0.12 (-2.61%) | 270,000 |
13 Mar 2017 | HKD | 4.31 | 4.6 | 4.3 | 4.6 | 20.4444 | -0.05 (-1.08%) | 150,000 |
10 Mar 2017 | HKD | 4.6 | 4.67 | 4.6 | 4.65 | 20.6667 | -0.17 (-3.53%) | 95,000 |
9 Mar 2017 | HKD | 4.79 | 4.84 | 4.79 | 4.82 | 21.4222 | -0.04 (-0.82%) | 35,000 |
8 Mar 2017 | HKD | 4.87 | 4.88 | 4.86 | 4.86 | 21.6 | -0.02 (-0.41%) | 120,000 |
7 Mar 2017 | HKD | 4.97 | 4.97 | 4.88 | 4.88 | 21.6889 | -0.02 (-0.41%) | 430,000 |
6 Mar 2017 | HKD | 4.58 | 5.14 | 4.58 | 4.9 | 21.7778 | +0.32 (+6.99%) | 325,000 |
3 Mar 2017 | HKD | 4.48 | 4.59 | 4.48 | 4.58 | 20.3556 | +0.08 (+1.78%) | 455,000 |
2 Mar 2017 | HKD | 4.4 | 4.5 | 4.4 | 4.5 | 20 | 0.0 (0.0%) | 200,000 |
1 Mar 2017 | HKD | 4.2 | 4.5 | 4.2 | 4.5 | 20 | +0.12 (+2.74%) | 325,000 |
28 Feb 2017 | HKD | 4.21 | 4.38 | 3.9 | 4.38 | 19.4667 | +0.03 (+0.69%) | 515,000 |
27 Feb 2017 | HKD | 4.1 | 4.55 | 4.1 | 4.35 | 19.3333 | +0.05 (+1.16%) | 520,000 |
24 Feb 2017 | HKD | 4.19 | 4.3 | 3.95 | 4.3 | 19.1111 | +0.02 (+0.47%) | 400,000 |
23 Feb 2017 | HKD | 4.25 | 4.44 | 4.15 | 4.28 | 19.0222 | -0.26 (-5.73%) | 95,000 |
22 Feb 2017 | HKD | 4.5 | 4.54 | 4.5 | 4.54 | 20.1778 | -0.01 (-0.22%) | 420,000 |
21 Feb 2017 | HKD | 4.3 | 4.6 | 4.3 | 4.55 | 20.2222 | +0.05 (+1.11%) | 930,000 |
20 Feb 2017 | HKD | 4.52 | 4.55 | 4.5 | 4.5 | 20 | -0.04 (-0.88%) | 90,000 |
17 Feb 2017 | HKD | 4.2 | 4.54 | 4.2 | 4.54 | 20.1778 | -0.05 (-1.09%) | 370,000 |
16 Feb 2017 | HKD | 4.5 | 4.59 | 4.5 | 4.59 | 20.4 | -0.01 (-0.22%) | 40,000 |
15 Feb 2017 | HKD | 4.25 | 4.6 | 4.15 | 4.6 | 20.4444 | -0.06 (-1.29%) | 340,000 |
14 Feb 2017 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 20.7111 | +0.16 (+3.56%) | 5,000 |
13 Feb 2017 | HKD | 4.4 | 4.5 | 4.2 | 4.5 | 20 | -0.17 (-3.64%) | 145,000 |
10 Feb 2017 | HKD | 4.49 | 4.67 | 4.3 | 4.67 | 20.7556 | -0.1 (-2.10%) | 180,000 |
9 Feb 2017 | HKD | 4.78 | 4.79 | 4.77 | 4.77 | 21.2 | 0.0 (0.0%) | 10,000 |
8 Feb 2017 | HKD | 4.5 | 4.98 | 4.5 | 4.77 | 21.2 | +0.17 (+3.70%) | 405,000 |
7 Feb 2017 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 20.4444 | -0.2 (-4.17%) | 0 |
6 Feb 2017 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 21.3333 | -0.1 (-2.04%) | 0 |
3 Feb 2017 | HKD | 4.89 | 4.9 | 4.89 | 4.9 | 21.7778 | +0.01 (+0.20%) | 10,000 |
2 Feb 2017 | HKD | 4.8 | 4.9 | 4.8 | 4.89 | 21.7333 | +0.04 (+0.82%) | 20,000 |