Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.165 | 0.165 | 0.164 | 0.165 | 0.165 | -0.003 (-1.79%) | 200,000 |
1 Feb 2017 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
31 Jan 2017 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
26 Jan 2017 | HKD | 0.159 | 0.175 | 0.159 | 0.168 | 0.168 | +0.008 (+5%) | 232,000 |
25 Jan 2017 | HKD | 0.164 | 0.164 | 0.158 | 0.16 | 0.16 | -0.004 (-2.44%) | 232,000 |
24 Jan 2017 | HKD | 0.171 | 0.171 | 0.163 | 0.164 | 0.164 | -0.007 (-4.09%) | 316,000 |
23 Jan 2017 | HKD | 0.172 | 0.172 | 0.171 | 0.171 | 0.171 | -0.007 (-3.93%) | 1,876,000 |
20 Jan 2017 | HKD | 0.176 | 0.178 | 0.176 | 0.178 | 0.178 | +0.002 (+1.14%) | 104,000 |
19 Jan 2017 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | -0.002 (-1.12%) | 100,000 |
18 Jan 2017 | HKD | 0.178 | 0.178 | 0.171 | 0.178 | 0.178 | +0.001 (+0.56%) | 2,072,000 |
17 Jan 2017 | HKD | 0.179 | 0.18 | 0.168 | 0.177 | 0.177 | +0.003 (+1.72%) | 310,400 |
16 Jan 2017 | HKD | 0.167 | 0.174 | 0.167 | 0.174 | 0.174 | +0.004 (+2.35%) | 40,000 |
13 Jan 2017 | HKD | 0.174 | 0.174 | 0.169 | 0.17 | 0.17 | -0.005 (-2.86%) | 584,000 |
12 Jan 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
11 Jan 2017 | HKD | 0.18 | 0.183 | 0.175 | 0.175 | 0.175 | -0.001 (-0.57%) | 416,000 |
10 Jan 2017 | HKD | 0.176 | 0.176 | 0.175 | 0.176 | 0.176 | -0.011 (-5.88%) | 108,000 |
9 Jan 2017 | HKD | 0.18 | 0.188 | 0.16 | 0.187 | 0.187 | -0.001 (-0.53%) | 1,446,222 |
6 Jan 2017 | HKD | 0.166 | 0.188 | 0.166 | 0.188 | 0.188 | +0.013 (+7.43%) | 464,227 |
5 Jan 2017 | HKD | 0.17 | 0.175 | 0.169 | 0.175 | 0.175 | +0.002 (+1.16%) | 84,000 |
4 Jan 2017 | HKD | 0.165 | 0.173 | 0.15 | 0.173 | 0.173 | +0.003 (+1.76%) | 2,607,000 |
3 Jan 2017 | HKD | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 760,000 |
2 Jan 2017 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.153 | 0.172 | 0.144 | 0.165 | 0.165 | +0.012 (+7.84%) | 3,352,000 |
29 Dec 2016 | HKD | 0.149 | 0.157 | 0.139 | 0.153 | 0.153 | +0.012 (+8.51%) | 2,188,000 |
28 Dec 2016 | HKD | 0.135 | 0.143 | 0.129 | 0.141 | 0.141 | +0.002 (+1.44%) | 1,960,000 |
27 Dec 2016 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.13 | 0.143 | 0.129 | 0.139 | 0.139 | +0.008 (+6.11%) | 1,000,000 |