Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 2.01 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 146,000 |
9 Feb 2017 | HKD | 2.02 | 2.07 | 1.99 | 2.02 | 2.02 | -0.04 (-1.94%) | 160,000 |
8 Feb 2017 | HKD | 2.13 | 2.15 | 2.01 | 2.06 | 2.06 | 0.0 (0.0%) | 168,000 |
7 Feb 2017 | HKD | 2.05 | 2.06 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 94,000 |
6 Feb 2017 | HKD | 2 | 2.07 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 194,000 |
3 Feb 2017 | HKD | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 78,000 |
2 Feb 2017 | HKD | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 58,000 |
1 Feb 2017 | HKD | 2.01 | 2.02 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 97,000 |
31 Jan 2017 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.02 | 2.02 | 1.93 | 2.02 | 2.02 | 0.0 (0.0%) | 40,000 |
26 Jan 2017 | HKD | 2.02 | 2.03 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 98,000 |
25 Jan 2017 | HKD | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 114,000 |
24 Jan 2017 | HKD | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 212,000 |
23 Jan 2017 | HKD | 2.03 | 2.03 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 182,000 |
20 Jan 2017 | HKD | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | -0.02 (-0.98%) | 120,000 |
19 Jan 2017 | HKD | 2.03 | 2.1 | 1.98 | 2.05 | 2.05 | -0.05 (-2.38%) | 400,000 |
18 Jan 2017 | HKD | 2.06 | 2.1 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 20,000 |
17 Jan 2017 | HKD | 2.08 | 2.08 | 2 | 2.08 | 2.08 | +0.02 (+0.97%) | 108,000 |
16 Jan 2017 | HKD | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 46,000 |
13 Jan 2017 | HKD | 2.07 | 2.07 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 68,000 |
12 Jan 2017 | HKD | 2.11 | 2.12 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 182,000 |
11 Jan 2017 | HKD | 2.09 | 2.09 | 2.01 | 2.09 | 2.09 | +0.01 (+0.48%) | 108,000 |
10 Jan 2017 | HKD | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 52,000 |
9 Jan 2017 | HKD | 2.06 | 2.15 | 2.04 | 2.1 | 2.1 | -0.04 (-1.87%) | 272,000 |
6 Jan 2017 | HKD | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | +0.05 (+2.39%) | 92,000 |
5 Jan 2017 | HKD | 2.09 | 2.11 | 2.02 | 2.09 | 2.09 | 0.0 (0.0%) | 72,000 |
4 Jan 2017 | HKD | 1.99 | 2.12 | 1.99 | 2.09 | 2.09 | +0.1 (+5.03%) | 256,000 |
3 Jan 2017 | HKD | 2.03 | 2.03 | 1.9 | 1.99 | 1.99 | -0.01 (-0.50%) | 228,000 |
2 Jan 2017 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |