Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 5.85 | 6.15 | 5.83 | 6.04 | 2.0133 | +0.21 (+3.60%) | 4,141,000 |
24 Mar 2017 | HKD | 5.83 | 5.88 | 5.79 | 5.83 | 1.9433 | 0.0 (0.0%) | 3,625,100 |
23 Mar 2017 | HKD | 5.8 | 5.87 | 5.77 | 5.83 | 1.9433 | +0.06 (+1.04%) | 3,781,000 |
22 Mar 2017 | HKD | 5.78 | 5.81 | 5.75 | 5.77 | 1.9233 | 0.0 (0.0%) | 3,417,000 |
21 Mar 2017 | HKD | 5.76 | 5.82 | 5.69 | 5.77 | 1.9233 | +0.01 (+0.17%) | 3,792,000 |
20 Mar 2017 | HKD | 5.84 | 5.84 | 5.61 | 5.76 | 1.92 | -0.07 (-1.20%) | 3,664,000 |
17 Mar 2017 | HKD | 5.83 | 5.99 | 5.8 | 5.83 | 1.9433 | +0.01 (+0.17%) | 3,785,000 |
16 Mar 2017 | HKD | 5.74 | 5.94 | 5.6 | 5.82 | 1.94 | +0.08 (+1.39%) | 3,794,000 |
15 Mar 2017 | HKD | 5.77 | 5.96 | 5.74 | 5.74 | 1.9133 | -0.03 (-0.52%) | 3,979,000 |
14 Mar 2017 | HKD | 6.26 | 6.32 | 5.7 | 5.77 | 1.9233 | -0.47 (-7.53%) | 3,504,000 |
13 Mar 2017 | HKD | 6.45 | 6.47 | 6.18 | 6.24 | 2.08 | -0.16 (-2.50%) | 1,959,000 |
10 Mar 2017 | HKD | 6.92 | 6.94 | 6.37 | 6.4 | 2.1333 | -0.48 (-6.98%) | 2,391,000 |
9 Mar 2017 | HKD | 7.13 | 7.28 | 6.88 | 6.88 | 2.2933 | -0.32 (-4.44%) | 2,729,000 |
8 Mar 2017 | HKD | 7.3 | 7.31 | 7.12 | 7.2 | 2.4 | -0.08 (-1.10%) | 2,457,000 |
7 Mar 2017 | HKD | 7.3 | 7.34 | 7.23 | 7.28 | 2.4267 | +0.04 (+0.55%) | 2,654,000 |
6 Mar 2017 | HKD | 7.28 | 7.31 | 7.13 | 7.24 | 2.4133 | -0.05 (-0.69%) | 2,806,000 |
3 Mar 2017 | HKD | 6.99 | 7.29 | 6.99 | 7.29 | 2.43 | +0.19 (+2.68%) | 3,646,000 |
2 Mar 2017 | HKD | 7.3 | 7.3 | 7.1 | 7.1 | 2.3667 | -0.17 (-2.34%) | 3,136,000 |
1 Mar 2017 | HKD | 7.27 | 7.34 | 7.19 | 7.27 | 2.4233 | -0.02 (-0.27%) | 3,022,000 |
28 Feb 2017 | HKD | 7.21 | 7.3 | 7.17 | 7.29 | 2.43 | +0.08 (+1.11%) | 2,685,000 |
27 Feb 2017 | HKD | 7.13 | 7.25 | 7.03 | 7.21 | 2.4033 | +0.18 (+2.56%) | 2,331,000 |
24 Feb 2017 | HKD | 7.23 | 7.25 | 6.99 | 7.03 | 2.3433 | -0.16 (-2.23%) | 4,128,000 |
23 Feb 2017 | HKD | 7.42 | 7.42 | 7.11 | 7.19 | 2.3967 | -0.13 (-1.78%) | 6,050,000 |
22 Feb 2017 | HKD | 7.15 | 7.5 | 7.15 | 7.32 | 2.44 | +0.24 (+3.39%) | 9,757,000 |
21 Feb 2017 | HKD | 7.08 | 7.17 | 6.93 | 7.08 | 2.36 | +0.11 (+1.58%) | 6,445,000 |
20 Feb 2017 | HKD | 6.84 | 6.97 | 6.81 | 6.97 | 2.3233 | +0.16 (+2.35%) | 6,513,000 |
17 Feb 2017 | HKD | 6.67 | 6.87 | 6.67 | 6.81 | 2.27 | +0.11 (+1.64%) | 3,266,000 |
16 Feb 2017 | HKD | 6.45 | 6.79 | 6.4 | 6.7 | 2.2333 | +0.3 (+4.69%) | 3,709,000 |
15 Feb 2017 | HKD | 6.5 | 6.52 | 6.4 | 6.4 | 2.1333 | -0.05 (-0.78%) | 4,003,000 |
14 Feb 2017 | HKD | 6.36 | 6.52 | 6.33 | 6.45 | 2.15 | -0.03 (-0.46%) | 4,476,000 |