Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 1,464,000 |
1 Feb 2017 | HKD | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 796,000 |
31 Jan 2017 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 62,000 |
26 Jan 2017 | HKD | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 537,762 |
25 Jan 2017 | HKD | 2.98 | 3 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 610,000 |
24 Jan 2017 | HKD | 2.94 | 2.97 | 2.9 | 2.97 | 2.97 | -0.02 (-0.67%) | 2,484,000 |
23 Jan 2017 | HKD | 2.97 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 816,000 |
20 Jan 2017 | HKD | 2.97 | 3 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 342,000 |
19 Jan 2017 | HKD | 2.98 | 3.01 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,092,371 |
18 Jan 2017 | HKD | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 1,654,000 |
17 Jan 2017 | HKD | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 472,395 |
16 Jan 2017 | HKD | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.03 (-1.00%) | 848,000 |
13 Jan 2017 | HKD | 3 | 3.01 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 798,000 |
12 Jan 2017 | HKD | 3 | 3.04 | 3 | 3 | 3 | +0.01 (+0.33%) | 1,616,000 |
11 Jan 2017 | HKD | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,374,000 |
10 Jan 2017 | HKD | 2.93 | 3 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 2,940,000 |
9 Jan 2017 | HKD | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 708,000 |
6 Jan 2017 | HKD | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 2,793,545 |
5 Jan 2017 | HKD | 2.92 | 2.94 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 5,226,000 |
4 Jan 2017 | HKD | 2.99 | 2.99 | 2.9 | 2.91 | 2.91 | -0.06 (-2.02%) | 6,488,000 |
3 Jan 2017 | HKD | 2.98 | 3 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 758,000 |
2 Jan 2017 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 864,000 |
29 Dec 2016 | HKD | 2.94 | 2.99 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,948,343 |
28 Dec 2016 | HKD | 2.9 | 2.94 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 834,000 |
27 Dec 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.96 | 2.97 | 2.89 | 2.9 | 2.9 | -0.08 (-2.68%) | 1,256,000 |