Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 4.28 | 4.35 | 4.25 | 4.28 | 4.7556 | +0.03 (+0.71%) | 1,505,702 |
15 Mar 2017 | HKD | 4.25 | 4.3 | 4.2 | 4.25 | 4.7222 | +0.01 (+0.24%) | 1,247,896 |
14 Mar 2017 | HKD | 4.19 | 4.24 | 4.16 | 4.24 | 4.7111 | +0.06 (+1.44%) | 1,522,802 |
13 Mar 2017 | HKD | 4.23 | 4.25 | 4.13 | 4.18 | 4.6444 | -0.04 (-0.95%) | 1,615,502 |
10 Mar 2017 | HKD | 4.25 | 4.27 | 4.2 | 4.22 | 4.6889 | -0.01 (-0.24%) | 1,575,002 |
9 Mar 2017 | HKD | 4.08 | 4.27 | 4.08 | 4.23 | 4.7 | +0.13 (+3.17%) | 2,156,312 |
8 Mar 2017 | HKD | 4.14 | 4.15 | 4.02 | 4.1 | 4.5556 | +0.04 (+0.99%) | 1,910,792 |
7 Mar 2017 | HKD | 4.4 | 4.49 | 3.93 | 4.06 | 4.5111 | -0.29 (-6.67%) | 2,562,303 |
6 Mar 2017 | HKD | 3.95 | 4.35 | 3.92 | 4.35 | 4.8333 | +0.4 (+10.13%) | 3,545,140 |
3 Mar 2017 | HKD | 3.84 | 3.95 | 3.78 | 3.95 | 4.3889 | +0.1 (+2.60%) | 2,149,454 |
2 Mar 2017 | HKD | 3.84 | 3.85 | 3.79 | 3.85 | 4.2778 | 0.0 (0.0%) | 1,915,823 |
1 Mar 2017 | HKD | 3.86 | 3.86 | 3.8 | 3.85 | 4.2778 | -0.01 (-0.26%) | 1,716,302 |
28 Feb 2017 | HKD | 3.84 | 3.88 | 3.8 | 3.86 | 4.2889 | +0.01 (+0.26%) | 1,710,425 |
27 Feb 2017 | HKD | 3.79 | 3.93 | 3.79 | 3.85 | 4.2778 | +0.05 (+1.32%) | 2,529,993 |
24 Feb 2017 | HKD | 3.6 | 3.8 | 3.53 | 3.8 | 4.2222 | +0.24 (+6.74%) | 2,845,785 |
23 Feb 2017 | HKD | 3.25 | 3.6 | 3.25 | 3.56 | 3.9556 | +0.31 (+9.54%) | 3,098,046 |
22 Feb 2017 | HKD | 3.12 | 3.25 | 3.12 | 3.25 | 3.6111 | +0.11 (+3.50%) | 1,711,802 |
21 Feb 2017 | HKD | 3.2 | 3.27 | 3.13 | 3.14 | 3.4889 | -0.03 (-0.95%) | 1,863,236 |
20 Feb 2017 | HKD | 3.09 | 3.2 | 3.06 | 3.17 | 3.5222 | +0.08 (+2.59%) | 1,430,236 |
17 Feb 2017 | HKD | 2.98 | 3.1 | 2.97 | 3.09 | 3.4333 | +0.1 (+3.34%) | 2,018,081 |
16 Feb 2017 | HKD | 2.91 | 2.99 | 2.89 | 2.99 | 3.3222 | +0.11 (+3.82%) | 1,490,402 |
15 Feb 2017 | HKD | 2.85 | 2.96 | 2.84 | 2.88 | 3.2 | +0.03 (+1.05%) | 2,010,737 |
14 Feb 2017 | HKD | 2.73 | 2.87 | 2.73 | 2.85 | 3.1667 | +0.11 (+4.01%) | 1,142,101 |
13 Feb 2017 | HKD | 2.72 | 2.74 | 2.71 | 2.74 | 3.0444 | +0.04 (+1.48%) | 1,180,801 |
10 Feb 2017 | HKD | 2.73 | 2.73 | 2.7 | 2.7 | 3 | -0.03 (-1.10%) | 1,049,401 |
9 Feb 2017 | HKD | 2.73 | 2.73 | 2.7 | 2.73 | 3.0333 | +0.02 (+0.74%) | 917,101 |
8 Feb 2017 | HKD | 2.74 | 2.75 | 2.71 | 2.71 | 3.0111 | -0.02 (-0.73%) | 1,368,901 |
7 Feb 2017 | HKD | 2.74 | 2.74 | 2.71 | 2.73 | 3.0333 | +0.01 (+0.37%) | 1,107,901 |
6 Feb 2017 | HKD | 2.71 | 2.72 | 2.71 | 2.72 | 3.0222 | +0.02 (+0.74%) | 1,223,101 |
3 Feb 2017 | HKD | 2.72 | 2.73 | 2.69 | 2.7 | 3 | -0.02 (-0.74%) | 1,238,401 |