Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 207,500 |
9 Feb 2017 | HKD | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 505,500 |
8 Feb 2017 | HKD | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 208,000 |
7 Feb 2017 | HKD | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 191,500 |
6 Feb 2017 | HKD | 2.71 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 67,340 |
3 Feb 2017 | HKD | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 256,000 |
2 Feb 2017 | HKD | 2.74 | 2.75 | 2.71 | 2.71 | 2.71 | -0.04 (-1.45%) | 148,783 |
1 Feb 2017 | HKD | 2.79 | 2.88 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 162,020 |
31 Jan 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 23,000 |
26 Jan 2017 | HKD | 2.8 | 2.81 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 388,000 |
25 Jan 2017 | HKD | 2.72 | 2.8 | 2.72 | 2.77 | 2.77 | +0.11 (+4.14%) | 901,500 |
24 Jan 2017 | HKD | 2.67 | 2.71 | 2.66 | 2.66 | 2.66 | +0.02 (+0.76%) | 357,000 |
23 Jan 2017 | HKD | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 259,000 |
20 Jan 2017 | HKD | 2.67 | 2.68 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 360,500 |
19 Jan 2017 | HKD | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 462,500 |
18 Jan 2017 | HKD | 2.67 | 2.72 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 309,000 |
17 Jan 2017 | HKD | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 118,500 |
16 Jan 2017 | HKD | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 201,000 |
13 Jan 2017 | HKD | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 73,969 |
12 Jan 2017 | HKD | 2.71 | 2.72 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 128,500 |
11 Jan 2017 | HKD | 2.73 | 2.73 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 276,500 |
10 Jan 2017 | HKD | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 196,546 |
9 Jan 2017 | HKD | 2.73 | 2.74 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 168,000 |
6 Jan 2017 | HKD | 2.7 | 2.7 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 61,679 |
5 Jan 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 59,000 |
4 Jan 2017 | HKD | 2.72 | 2.72 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 120,000 |
3 Jan 2017 | HKD | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 75,000 |
2 Jan 2017 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |