Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 1.59 | 1.67 | 1.56 | 1.66 | 16.6 | +0.18 (+12.16%) | 204,000 |
1 Feb 2017 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 14.8 | +0.02 (+1.37%) | 130,000 |
31 Jan 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 14.6 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 14.6 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 14.6 | 0.0 (0.0%) | 0 |
26 Jan 2017 | HKD | 1.43 | 1.47 | 1.42 | 1.46 | 14.6 | -0.13 (-8.18%) | 194,500 |
25 Jan 2017 | HKD | 1.43 | 1.59 | 1.43 | 1.59 | 15.9 | -0.05 (-3.05%) | 212,500 |
24 Jan 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 16.4 | 0.0 (0.0%) | 0 |
23 Jan 2017 | HKD | 1.43 | 1.64 | 1.42 | 1.64 | 16.4 | +0.12 (+7.89%) | 48,500 |
20 Jan 2017 | HKD | 1.4 | 1.52 | 1.38 | 1.52 | 15.2 | +0.02 (+1.33%) | 73,500 |
19 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 0 |
18 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 15 | +0.1 (+7.14%) | 500 |
17 Jan 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
16 Jan 2017 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 14 | -0.01 (-0.71%) | 10,500 |
13 Jan 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 14.1 | 0.0 (0.0%) | 0 |
12 Jan 2017 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 14.1 | -0.02 (-1.40%) | 25,500 |
11 Jan 2017 | HKD | 1.45 | 1.46 | 1.42 | 1.43 | 14.3 | +0.05 (+3.62%) | 157,500 |
10 Jan 2017 | HKD | 1.4 | 1.46 | 1.38 | 1.38 | 13.8 | -0.03 (-2.13%) | 282,600 |
9 Jan 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 14.1 | 0.0 (0.0%) | 0 |
6 Jan 2017 | HKD | 1.49 | 1.49 | 1.41 | 1.41 | 14.1 | 0.0 (0.0%) | 5,200 |
5 Jan 2017 | HKD | 1.47 | 1.47 | 1.4 | 1.41 | 14.1 | -0.07 (-4.73%) | 97,500 |
4 Jan 2017 | HKD | 1.54 | 1.54 | 1.48 | 1.48 | 14.8 | +0.06 (+4.23%) | 60,500 |
3 Jan 2017 | HKD | 1.46 | 1.46 | 1.4 | 1.42 | 14.2 | -0.03 (-2.07%) | 219,000 |
2 Jan 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 14.5 | -0.05 (-3.33%) | 13,500 |
29 Dec 2016 | HKD | 1.55 | 1.55 | 1.4 | 1.5 | 15 | +0.05 (+3.45%) | 59,500 |
28 Dec 2016 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 14.5 | +0.05 (+3.57%) | 57,000 |
27 Dec 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 14 | -0.01 (-0.71%) | 44,000 |