Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 4.64 | 4.8 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 91,000 |
15 Mar 2017 | HKD | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | +0.13 (+2.83%) | 19,000 |
14 Mar 2017 | HKD | 4.6 | 4.61 | 4.41 | 4.6 | 4.6 | -0.04 (-0.86%) | 242,000 |
13 Mar 2017 | HKD | 4.6 | 4.64 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 4,000 |
10 Mar 2017 | HKD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 0 |
9 Mar 2017 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.09 (+1.95%) | 1,000 |
8 Mar 2017 | HKD | 4.66 | 4.66 | 4.6 | 4.62 | 4.62 | -0.16 (-3.35%) | 10,000 |
7 Mar 2017 | HKD | 4.97 | 4.97 | 4.69 | 4.78 | 4.78 | -0.01 (-0.21%) | 76,000 |
6 Mar 2017 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
3 Mar 2017 | HKD | 4.72 | 4.8 | 4.65 | 4.79 | 4.79 | +0.01 (+0.21%) | 138,000 |
2 Mar 2017 | HKD | 4.89 | 4.9 | 4.7 | 4.78 | 4.78 | -0.04 (-0.83%) | 106,000 |
1 Mar 2017 | HKD | 4.75 | 4.84 | 4.7 | 4.82 | 4.82 | -0.01 (-0.21%) | 595,000 |
28 Feb 2017 | HKD | 4.82 | 5.5 | 4.74 | 4.83 | 4.83 | 0.0 (0.0%) | 85,000 |
27 Feb 2017 | HKD | 4.8 | 4.84 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 159,000 |
24 Feb 2017 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.05 (+1.03%) | 1,000 |
23 Feb 2017 | HKD | 4.88 | 4.98 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 91,000 |
22 Feb 2017 | HKD | 4.85 | 4.85 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 31,000 |
21 Feb 2017 | HKD | 4.8 | 4.92 | 4.78 | 4.9 | 4.9 | 0.0 (0.0%) | 541,000 |
20 Feb 2017 | HKD | 4.95 | 4.95 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 47,000 |
17 Feb 2017 | HKD | 4.9 | 4.95 | 4.78 | 4.95 | 4.95 | -0.05 (-1%) | 49,000 |
16 Feb 2017 | HKD | 4.92 | 5.1 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 59,000 |
15 Feb 2017 | HKD | 4.89 | 4.95 | 4.85 | 4.92 | 4.92 | -0.04 (-0.81%) | 26,000 |
14 Feb 2017 | HKD | 4.99 | 5 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 33,000 |
13 Feb 2017 | HKD | 4.99 | 4.99 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 58,000 |
10 Feb 2017 | HKD | 5 | 5 | 4.9 | 4.99 | 4.99 | -0.05 (-0.99%) | 26,000 |
9 Feb 2017 | HKD | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | +0.04 (+0.80%) | 57,000 |
8 Feb 2017 | HKD | 5.05 | 5.09 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 37,000 |
7 Feb 2017 | HKD | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | -0.04 (-0.79%) | 35,000 |
6 Feb 2017 | HKD | 5.2 | 5.26 | 5 | 5.09 | 5.09 | -0.05 (-0.97%) | 521,000 |
3 Feb 2017 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.01 (+0.19%) | 1,757 |