Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,856,000 |
13 Feb 2017 | HKD | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,412,000 |
10 Feb 2017 | HKD | 1.28 | 1.3 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 4,925,950 |
9 Feb 2017 | HKD | 1.2 | 1.27 | 1.18 | 1.25 | 1.25 | +0.08 (+6.84%) | 2,525,634 |
8 Feb 2017 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,268,000 |
7 Feb 2017 | HKD | 1.13 | 1.18 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,492,000 |
6 Feb 2017 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,048,000 |
3 Feb 2017 | HKD | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,104,000 |
2 Feb 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 628,000 |
1 Feb 2017 | HKD | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,524,000 |
31 Jan 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 924,000 |
26 Jan 2017 | HKD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 2,192,000 |
25 Jan 2017 | HKD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,820,000 |
24 Jan 2017 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,492,000 |
23 Jan 2017 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 4,520,000 |
20 Jan 2017 | HKD | 1.19 | 1.2 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 3,308,000 |
19 Jan 2017 | HKD | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,084,000 |
18 Jan 2017 | HKD | 1.3 | 1.32 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 5,700,000 |
17 Jan 2017 | HKD | 1.3 | 1.32 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,588,000 |
16 Jan 2017 | HKD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 8,088,000 |
13 Jan 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 7,644,000 |
12 Jan 2017 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 8,652,000 |
11 Jan 2017 | HKD | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 6,416,000 |
10 Jan 2017 | HKD | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,548,000 |
9 Jan 2017 | HKD | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,904,000 |
6 Jan 2017 | HKD | 1.34 | 1.37 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 7,829,470 |
5 Jan 2017 | HKD | 1.38 | 1.42 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 7,574,290 |
4 Jan 2017 | HKD | 1.3 | 1.4 | 1.22 | 1.33 | 1.33 | +0.07 (+5.56%) | 8,064,000 |