Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 5.3 | 5.36 | 5.18 | 5.34 | 2.67 | +0.1 (+1.91%) | 8,577,000 |
10 Feb 2017 | HKD | 5.23 | 5.48 | 5.18 | 5.24 | 2.62 | +0.01 (+0.19%) | 20,424,000 |
9 Feb 2017 | HKD | 4.78 | 5.28 | 4.77 | 5.23 | 2.615 | +0.47 (+9.87%) | 31,808,000 |
8 Feb 2017 | HKD | 4.8 | 4.81 | 4.72 | 4.76 | 2.38 | -0.06 (-1.24%) | 6,780,000 |
7 Feb 2017 | HKD | 4.89 | 4.89 | 4.78 | 4.82 | 2.41 | -0.06 (-1.23%) | 5,468,208 |
6 Feb 2017 | HKD | 4.8 | 4.89 | 4.78 | 4.88 | 2.44 | +0.08 (+1.67%) | 8,256,200 |
3 Feb 2017 | HKD | 4.75 | 4.8 | 4.67 | 4.8 | 2.4 | +0.1 (+2.13%) | 5,579,000 |
2 Feb 2017 | HKD | 4.71 | 4.77 | 4.66 | 4.7 | 2.35 | -0.01 (-0.21%) | 12,192,000 |
1 Feb 2017 | HKD | 4.77 | 4.77 | 4.62 | 4.71 | 2.355 | +0.01 (+0.21%) | 4,274,510 |
31 Jan 2017 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 2.35 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 2.35 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.7 | 4.73 | 4.66 | 4.7 | 2.35 | -0.05 (-1.05%) | 3,744,000 |
26 Jan 2017 | HKD | 4.85 | 4.85 | 4.72 | 4.75 | 2.375 | -0.06 (-1.25%) | 4,708,000 |
25 Jan 2017 | HKD | 4.92 | 4.96 | 4.73 | 4.81 | 2.405 | -0.14 (-2.83%) | 5,140,000 |
24 Jan 2017 | HKD | 4.97 | 4.98 | 4.89 | 4.95 | 2.475 | +0.01 (+0.20%) | 3,344,000 |
23 Jan 2017 | HKD | 4.89 | 4.98 | 4.89 | 4.94 | 2.47 | +0.06 (+1.23%) | 4,784,000 |
20 Jan 2017 | HKD | 4.92 | 4.95 | 4.86 | 4.88 | 2.44 | -0.06 (-1.21%) | 3,284,000 |
19 Jan 2017 | HKD | 4.92 | 4.96 | 4.89 | 4.94 | 2.47 | +0.06 (+1.23%) | 5,356,000 |
18 Jan 2017 | HKD | 4.88 | 4.98 | 4.87 | 4.88 | 2.44 | +0.03 (+0.62%) | 9,941,868 |
17 Jan 2017 | HKD | 4.9 | 4.9 | 4.8 | 4.85 | 2.425 | -0.02 (-0.41%) | 6,160,000 |
16 Jan 2017 | HKD | 4.85 | 4.91 | 4.8 | 4.87 | 2.435 | +0.03 (+0.62%) | 5,361,332 |
13 Jan 2017 | HKD | 4.79 | 4.88 | 4.79 | 4.84 | 2.42 | +0.06 (+1.26%) | 5,323,636 |
12 Jan 2017 | HKD | 4.86 | 4.9 | 4.75 | 4.78 | 2.39 | -0.13 (-2.65%) | 5,308,456 |
11 Jan 2017 | HKD | 4.7 | 4.93 | 4.7 | 4.91 | 2.455 | +0.23 (+4.91%) | 13,786,000 |
10 Jan 2017 | HKD | 4.7 | 4.71 | 4.6 | 4.68 | 2.34 | +0.02 (+0.43%) | 8,296,000 |
9 Jan 2017 | HKD | 4.82 | 4.85 | 4.65 | 4.66 | 2.33 | -0.14 (-2.92%) | 8,948,192 |
6 Jan 2017 | HKD | 4.75 | 4.88 | 4.72 | 4.8 | 2.4 | +0.07 (+1.48%) | 10,405,198 |
5 Jan 2017 | HKD | 4.91 | 4.95 | 4.62 | 4.73 | 2.365 | -0.19 (-3.86%) | 21,665,000 |
4 Jan 2017 | HKD | 5.11 | 5.12 | 4.86 | 4.92 | 2.46 | -0.13 (-2.57%) | 13,100,000 |
3 Jan 2017 | HKD | 5.11 | 5.27 | 4.98 | 5.05 | 2.525 | -0.09 (-1.75%) | 11,098,000 |