Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 2.51 | 2.6 | 2.51 | 2.55 | 2.5328 | +0.06 (+2.41%) | 29,079,339 |
15 Mar 2017 | HKD | 2.52 | 2.53 | 2.47 | 2.49 | 2.4732 | -0.05 (-1.97%) | 18,728,820 |
14 Mar 2017 | HKD | 2.54 | 2.56 | 2.53 | 2.54 | 2.5228 | +0.01 (+0.40%) | 15,339,724 |
13 Mar 2017 | HKD | 2.53 | 2.56 | 2.53 | 2.53 | 2.5129 | -0.01 (-0.39%) | 15,794,801 |
10 Mar 2017 | HKD | 2.58 | 2.58 | 2.53 | 2.54 | 2.5228 | -0.04 (-1.55%) | 18,371,887 |
9 Mar 2017 | HKD | 2.6 | 2.61 | 2.56 | 2.58 | 2.5626 | -0.01 (-0.39%) | 17,088,388 |
8 Mar 2017 | HKD | 2.62 | 2.62 | 2.58 | 2.59 | 2.5725 | -0.03 (-1.15%) | 13,668,000 |
7 Mar 2017 | HKD | 2.59 | 2.63 | 2.57 | 2.62 | 2.6023 | +0.04 (+1.55%) | 11,676,957 |
6 Mar 2017 | HKD | 2.62 | 2.62 | 2.54 | 2.58 | 2.5626 | -0.03 (-1.15%) | 26,702,557 |
3 Mar 2017 | HKD | 2.71 | 2.71 | 2.59 | 2.61 | 2.5924 | -0.09 (-3.33%) | 34,645,767 |
2 Mar 2017 | HKD | 2.74 | 2.75 | 2.69 | 2.7 | 2.6817 | -0.01 (-0.37%) | 16,333,393 |
1 Mar 2017 | HKD | 2.74 | 2.77 | 2.69 | 2.71 | 2.6917 | -0.02 (-0.73%) | 29,839,467 |
28 Feb 2017 | HKD | 2.69 | 2.84 | 2.69 | 2.73 | 2.7115 | +0.04 (+1.49%) | 37,731,130 |
27 Feb 2017 | HKD | 2.79 | 2.81 | 2.69 | 2.69 | 2.6718 | -0.12 (-4.27%) | 20,182,601 |
24 Feb 2017 | HKD | 2.84 | 2.84 | 2.79 | 2.81 | 2.791 | -0.02 (-0.71%) | 6,536,533 |
23 Feb 2017 | HKD | 2.81 | 2.85 | 2.79 | 2.83 | 2.8109 | +0.01 (+0.35%) | 11,384,983 |
22 Feb 2017 | HKD | 2.76 | 2.83 | 2.75 | 2.82 | 2.8009 | +0.08 (+2.92%) | 19,079,008 |
21 Feb 2017 | HKD | 2.75 | 2.79 | 2.73 | 2.74 | 2.7215 | 0.0 (0.0%) | 6,882,045 |
20 Feb 2017 | HKD | 2.77 | 2.77 | 2.72 | 2.74 | 2.7215 | 0.0 (0.0%) | 7,629,489 |
17 Feb 2017 | HKD | 2.8 | 2.8 | 2.73 | 2.74 | 2.7215 | -0.06 (-2.14%) | 9,154,904 |
16 Feb 2017 | HKD | 2.82 | 2.83 | 2.78 | 2.8 | 2.7811 | 0.0 (0.0%) | 6,172,739 |
15 Feb 2017 | HKD | 2.83 | 2.83 | 2.79 | 2.8 | 2.7811 | 0.0 (0.0%) | 10,625,850 |
14 Feb 2017 | HKD | 2.84 | 2.84 | 2.78 | 2.8 | 2.7811 | -0.04 (-1.41%) | 11,687,025 |
13 Feb 2017 | HKD | 2.85 | 2.86 | 2.8 | 2.84 | 2.8208 | +0.01 (+0.35%) | 11,614,535 |
10 Feb 2017 | HKD | 2.73 | 2.85 | 2.72 | 2.83 | 2.8109 | +0.11 (+4.04%) | 32,538,790 |
9 Feb 2017 | HKD | 2.71 | 2.72 | 2.69 | 2.72 | 2.7016 | +0.02 (+0.74%) | 12,177,451 |
8 Feb 2017 | HKD | 2.68 | 2.7 | 2.66 | 2.7 | 2.6817 | +0.03 (+1.12%) | 8,906,222 |
7 Feb 2017 | HKD | 2.68 | 2.7 | 2.67 | 2.67 | 2.6519 | -0.01 (-0.37%) | 7,499,711 |
6 Feb 2017 | HKD | 2.67 | 2.69 | 2.65 | 2.68 | 2.6619 | +0.01 (+0.37%) | 7,457,426 |
3 Feb 2017 | HKD | 2.67 | 2.68 | 2.65 | 2.67 | 2.6519 | +0.02 (+0.75%) | 7,464,845 |