Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 9.5 | 9.51 | 9.27 | 9.36 | 9.36 | -0.18 (-1.89%) | 1,216,492 |
1 Feb 2017 | HKD | 9.46 | 9.6 | 9.41 | 9.54 | 9.54 | +0.08 (+0.85%) | 1,487,505 |
31 Jan 2017 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 9.43 | 9.49 | 9.29 | 9.46 | 9.46 | +0.05 (+0.53%) | 659,573 |
26 Jan 2017 | HKD | 9.3 | 9.46 | 9.29 | 9.41 | 9.41 | +0.18 (+1.95%) | 1,147,964 |
25 Jan 2017 | HKD | 9.13 | 9.25 | 9.13 | 9.23 | 9.23 | +0.04 (+0.44%) | 597,000 |
24 Jan 2017 | HKD | 9.13 | 9.2 | 9.11 | 9.19 | 9.19 | +0.11 (+1.21%) | 1,004,857 |
23 Jan 2017 | HKD | 9.1 | 9.12 | 9.05 | 9.08 | 9.08 | +0.06 (+0.67%) | 1,583,500 |
20 Jan 2017 | HKD | 9.08 | 9.15 | 9 | 9.02 | 9.02 | -0.04 (-0.44%) | 2,553,387 |
19 Jan 2017 | HKD | 9.02 | 9.08 | 9 | 9.06 | 9.06 | 0.0 (0.0%) | 510,500 |
18 Jan 2017 | HKD | 9.05 | 9.18 | 9.04 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,532,000 |
17 Jan 2017 | HKD | 9.03 | 9.07 | 8.97 | 9.05 | 9.05 | +0.02 (+0.22%) | 3,355,000 |
16 Jan 2017 | HKD | 8.88 | 9.06 | 8.82 | 9.03 | 9.03 | +0.35 (+4.03%) | 4,149,500 |
13 Jan 2017 | HKD | 8.47 | 8.68 | 8.47 | 8.68 | 8.68 | +0.24 (+2.84%) | 2,040,403 |
12 Jan 2017 | HKD | 8.37 | 8.46 | 8.37 | 8.44 | 8.44 | +0.04 (+0.48%) | 535,934 |
11 Jan 2017 | HKD | 8.28 | 8.46 | 8.28 | 8.4 | 8.4 | +0.09 (+1.08%) | 973,824 |
10 Jan 2017 | HKD | 8.36 | 8.39 | 8.23 | 8.31 | 8.31 | -0.03 (-0.36%) | 1,175,000 |
9 Jan 2017 | HKD | 8.35 | 8.47 | 8.3 | 8.34 | 8.34 | +0.03 (+0.36%) | 437,200 |
6 Jan 2017 | HKD | 8.43 | 8.43 | 8.27 | 8.31 | 8.31 | -0.11 (-1.31%) | 499,500 |
5 Jan 2017 | HKD | 8.37 | 8.47 | 8.33 | 8.42 | 8.42 | +0.08 (+0.96%) | 603,877 |
4 Jan 2017 | HKD | 8.6 | 8.6 | 8.18 | 8.34 | 8.34 | -0.24 (-2.80%) | 1,240,000 |
3 Jan 2017 | HKD | 8.6 | 8.62 | 8.51 | 8.58 | 8.58 | +0.07 (+0.82%) | 599,700 |
2 Jan 2017 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 8.37 | 8.52 | 8.31 | 8.51 | 8.51 | +0.17 (+2.04%) | 531,610 |
29 Dec 2016 | HKD | 8.29 | 8.39 | 8.29 | 8.34 | 8.34 | -0.04 (-0.48%) | 69,000 |
28 Dec 2016 | HKD | 8.42 | 8.47 | 8.28 | 8.38 | 8.38 | -0.13 (-1.53%) | 612,900 |
27 Dec 2016 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | -0.1 (-1.16%) | 482,000 |