Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 5,582,000 |
1 Feb 2017 | HKD | 0.68 | 0.79 | 0.67 | 0.77 | 0.77 | +0.09 (+13.24%) | 26,281,000 |
31 Jan 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 3,464,000 |
26 Jan 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,840,000 |
25 Jan 2017 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 3,506,000 |
24 Jan 2017 | HKD | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 7,456,000 |
23 Jan 2017 | HKD | 0.68 | 0.73 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 12,628,000 |
20 Jan 2017 | HKD | 0.74 | 0.75 | 0.64 | 0.68 | 0.68 | -0.06 (-8.11%) | 40,894,000 |
19 Jan 2017 | HKD | 0.59 | 0.8 | 0.57 | 0.74 | 0.74 | +0.22 (+42.31%) | 139,871,016 |
18 Jan 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
17 Jan 2017 | HKD | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,698,000 |
16 Jan 2017 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 7,094,000 |
13 Jan 2017 | HKD | 0.47 | 0.52 | 0.465 | 0.5 | 0.5 | +0.03 (+6.38%) | 20,392,000 |
12 Jan 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,510,000 |
11 Jan 2017 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,442,000 |
10 Jan 2017 | HKD | 0.455 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 5,570,000 |
9 Jan 2017 | HKD | 0.475 | 0.485 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,620,000 |
6 Jan 2017 | HKD | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | +0.05 (+11.90%) | 16,501,000 |
5 Jan 2017 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 1,577,000 |
4 Jan 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
3 Jan 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,600,000 |
2 Jan 2017 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.37 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,856,000 |
29 Dec 2016 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 100,000 |
28 Dec 2016 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 152,000 |
27 Dec 2016 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 518,000 |