Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | HKD | 5.97 | 5.97 | 5.29 | 5.29 | 5.29 | -0.51 (-8.79%) | 2,030,000 |
20 Mar 2017 | HKD | 4.15 | 6.06 | 4.15 | 5.8 | 5.8 | +1.67 (+40.44%) | 4,030,000 |
17 Mar 2017 | HKD | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,320,000 |
16 Mar 2017 | HKD | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 2,370,000 |
15 Mar 2017 | HKD | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,150,000 |
14 Mar 2017 | HKD | 4.08 | 4.1 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 2,170,000 |
13 Mar 2017 | HKD | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,190,000 |
10 Mar 2017 | HKD | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,250,000 |
9 Mar 2017 | HKD | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,270,000 |
8 Mar 2017 | HKD | 3.94 | 4.04 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 2,410,000 |
7 Mar 2017 | HKD | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,400,000 |
6 Mar 2017 | HKD | 3.93 | 3.98 | 3.91 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,430,000 |
3 Mar 2017 | HKD | 3.9 | 3.93 | 3.9 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,280,000 |
2 Mar 2017 | HKD | 3.89 | 3.89 | 3.82 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,270,000 |
1 Mar 2017 | HKD | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 1,170,000 |
28 Feb 2017 | HKD | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 780,000 |
27 Feb 2017 | HKD | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 780,000 |
24 Feb 2017 | HKD | 3.83 | 3.84 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 780,000 |
23 Feb 2017 | HKD | 3.93 | 3.93 | 3.79 | 3.83 | 3.83 | -0.1 (-2.54%) | 780,000 |
22 Feb 2017 | HKD | 3.98 | 3.98 | 3.89 | 3.93 | 3.93 | +0.05 (+1.29%) | 760,000 |
21 Feb 2017 | HKD | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 760,000 |
20 Feb 2017 | HKD | 3.83 | 3.98 | 3.83 | 3.96 | 3.96 | +0.02 (+0.51%) | 760,000 |
17 Feb 2017 | HKD | 3.83 | 3.95 | 3.78 | 3.94 | 3.94 | +0.11 (+2.87%) | 770,000 |
16 Feb 2017 | HKD | 3.81 | 3.88 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 800,000 |
15 Feb 2017 | HKD | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 780,000 |
14 Feb 2017 | HKD | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 780,000 |
13 Feb 2017 | HKD | 3.86 | 3.94 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 760,000 |
10 Feb 2017 | HKD | 4.02 | 4.05 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 760,000 |
9 Feb 2017 | HKD | 3.92 | 4.05 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 760,000 |
8 Feb 2017 | HKD | 3.92 | 3.95 | 3.92 | 3.92 | 3.92 | +0.02 (+0.51%) | 760,000 |