Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | HKD | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 9,620,000 |
7 Feb 2017 | HKD | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | +0.02 (+1.24%) | 14,350,000 |
6 Feb 2017 | HKD | 1.6 | 1.61 | 1.55 | 1.61 | 1.61 | -0.01 (-0.62%) | 7,780,000 |
3 Feb 2017 | HKD | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 15,455,000 |
2 Feb 2017 | HKD | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 9,085,000 |
1 Feb 2017 | HKD | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 13,845,000 |
31 Jan 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 8,235,000 |
26 Jan 2017 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 13,590,000 |
25 Jan 2017 | HKD | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 10,451,550 |
24 Jan 2017 | HKD | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 10,550,000 |
23 Jan 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,685,000 |
20 Jan 2017 | HKD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 7,350,000 |
19 Jan 2017 | HKD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 10,410,000 |
18 Jan 2017 | HKD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 10,065,000 |
17 Jan 2017 | HKD | 1.36 | 1.47 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 20,990,000 |
16 Jan 2017 | HKD | 1.32 | 1.47 | 1.29 | 1.38 | 1.38 | +0.04 (+2.99%) | 18,500,000 |
13 Jan 2017 | HKD | 1.33 | 1.41 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 14,520,000 |
12 Jan 2017 | HKD | 1.47 | 1.54 | 1.35 | 1.36 | 1.36 | -0.15 (-9.93%) | 12,080,000 |
11 Jan 2017 | HKD | 1.61 | 1.64 | 1.48 | 1.51 | 1.51 | -0.06 (-3.82%) | 46,510,000 |
10 Jan 2017 | HKD | 1.58 | 1.74 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 100,840,000 |
9 Jan 2017 | HKD | 1.58 | 1.68 | 1.51 | 1.61 | 1.61 | +0.05 (+3.21%) | 47,955,000 |
6 Jan 2017 | HKD | 1.47 | 1.66 | 1.41 | 1.56 | 1.56 | +0.06 (+4%) | 39,190,000 |
5 Jan 2017 | HKD | 1.43 | 1.52 | 1.38 | 1.5 | 1.5 | +0.08 (+5.63%) | 11,985,000 |
4 Jan 2017 | HKD | 1.33 | 1.46 | 1.26 | 1.42 | 1.42 | +0.08 (+5.97%) | 9,755,000 |
3 Jan 2017 | HKD | 1.29 | 1.35 | 1.23 | 1.34 | 1.34 | +0.06 (+4.69%) | 4,005,000 |
2 Jan 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | +0.13 (+11.30%) | 30,915,000 |
29 Dec 2016 | HKD | 1.12 | 1.22 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 22,225,000 |