Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 931,000 |
15 Feb 2017 | HKD | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 2,499,000 |
14 Feb 2017 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 2,296,000 |
13 Feb 2017 | HKD | 2.09 | 2.1 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 4,282,000 |
10 Feb 2017 | HKD | 2.1 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 3,390,000 |
9 Feb 2017 | HKD | 2.1 | 2.11 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 1,769,000 |
8 Feb 2017 | HKD | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 3,393,000 |
7 Feb 2017 | HKD | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 3,163,000 |
6 Feb 2017 | HKD | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 4,904,000 |
3 Feb 2017 | HKD | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,237,000 |
2 Feb 2017 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 14,000 |
1 Feb 2017 | HKD | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 601,000 |
31 Jan 2017 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 62,000 |
26 Jan 2017 | HKD | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 6,151,000 |
25 Jan 2017 | HKD | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -0.06 (-2.80%) | 1,912,000 |
24 Jan 2017 | HKD | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 923,000 |
23 Jan 2017 | HKD | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 3,002,000 |
20 Jan 2017 | HKD | 2.11 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,237,000 |
19 Jan 2017 | HKD | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,350,000 |
18 Jan 2017 | HKD | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 614,000 |
17 Jan 2017 | HKD | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 550,000 |
16 Jan 2017 | HKD | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 400,000 |
13 Jan 2017 | HKD | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 423,000 |
12 Jan 2017 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 630,000 |
11 Jan 2017 | HKD | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 688,000 |
10 Jan 2017 | HKD | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 861,000 |
9 Jan 2017 | HKD | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 2,178,000 |
6 Jan 2017 | HKD | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 796,060 |