Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 1.73 | 1.74 | 1.69 | 1.7 | 34 | -0.03 (-1.73%) | 4,819,888 |
15 Feb 2017 | HKD | 1.75 | 1.76 | 1.68 | 1.73 | 34.6 | 0.0 (0.0%) | 12,912,000 |
14 Feb 2017 | HKD | 1.76 | 1.84 | 1.71 | 1.73 | 34.6 | -0.04 (-2.26%) | 10,134,000 |
13 Feb 2017 | HKD | 1.9 | 1.91 | 1.72 | 1.77 | 35.4 | -0.11 (-5.85%) | 10,860,000 |
10 Feb 2017 | HKD | 1.76 | 2.02 | 1.65 | 1.88 | 37.6 | +0.15 (+8.67%) | 40,328,000 |
9 Feb 2017 | HKD | 2 | 2 | 1.73 | 1.73 | 34.6 | -0.26 (-13.07%) | 20,044,000 |
8 Feb 2017 | HKD | 2.08 | 2.09 | 1.95 | 1.99 | 39.8 | -0.1 (-4.78%) | 8,786,000 |
7 Feb 2017 | HKD | 2.15 | 2.19 | 2.07 | 2.09 | 41.8 | -0.06 (-2.79%) | 6,006,000 |
6 Feb 2017 | HKD | 2.17 | 2.18 | 2.1 | 2.15 | 43 | -0.02 (-0.92%) | 4,456,100 |
3 Feb 2017 | HKD | 2.2 | 2.2 | 2.11 | 2.17 | 43.4 | -0.03 (-1.36%) | 2,227,800 |
2 Feb 2017 | HKD | 2.19 | 2.21 | 2.14 | 2.2 | 44 | +0.01 (+0.46%) | 1,353,416 |
1 Feb 2017 | HKD | 2.2 | 2.25 | 2.17 | 2.19 | 43.8 | -0.01 (-0.45%) | 1,579,416 |
31 Jan 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 44 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 44 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.18 | 2.2 | 2.15 | 2.2 | 44 | +0.02 (+0.92%) | 899,976 |
26 Jan 2017 | HKD | 2.18 | 2.2 | 2.11 | 2.18 | 43.6 | 0.0 (0.0%) | 1,488,000 |
25 Jan 2017 | HKD | 2.18 | 2.19 | 2.13 | 2.18 | 43.6 | 0.0 (0.0%) | 536,000 |
24 Jan 2017 | HKD | 2.2 | 2.21 | 2.13 | 2.18 | 43.6 | +0.04 (+1.87%) | 1,244,000 |
23 Jan 2017 | HKD | 2.2 | 2.21 | 2.12 | 2.14 | 42.8 | -0.06 (-2.73%) | 918,000 |
20 Jan 2017 | HKD | 2.22 | 2.25 | 2.17 | 2.2 | 44 | -0.02 (-0.90%) | 1,751,559 |
19 Jan 2017 | HKD | 2.26 | 2.26 | 2.18 | 2.22 | 44.4 | -0.04 (-1.77%) | 1,840,000 |
18 Jan 2017 | HKD | 2.23 | 2.33 | 2.23 | 2.26 | 45.2 | +0.03 (+1.35%) | 3,582,000 |
17 Jan 2017 | HKD | 2.13 | 2.32 | 2.11 | 2.23 | 44.6 | +0.1 (+4.69%) | 7,214,000 |
16 Jan 2017 | HKD | 2.05 | 2.14 | 2.05 | 2.13 | 42.6 | +0.01 (+0.47%) | 5,114,000 |
13 Jan 2017 | HKD | 2.22 | 2.23 | 2.08 | 2.12 | 42.4 | -0.1 (-4.50%) | 3,188,000 |
12 Jan 2017 | HKD | 2.2 | 2.26 | 2.12 | 2.22 | 44.4 | +0.02 (+0.91%) | 3,478,832 |
11 Jan 2017 | HKD | 2.26 | 2.34 | 2.2 | 2.2 | 44 | -0.06 (-2.65%) | 2,698,000 |
10 Jan 2017 | HKD | 2.25 | 2.28 | 2.23 | 2.26 | 45.2 | +0.01 (+0.44%) | 1,462,000 |
9 Jan 2017 | HKD | 2.32 | 2.39 | 2.24 | 2.25 | 45 | -0.07 (-3.02%) | 2,294,000 |
6 Jan 2017 | HKD | 2.31 | 2.43 | 2.27 | 2.32 | 46.4 | +0.01 (+0.43%) | 4,566,000 |