Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 7.1692 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 7.1692 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.7 | 3.83 | 3.7 | 3.77 | 7.1692 | +0.07 (+1.89%) | 318,672 |
26 Jan 2017 | HKD | 3.7 | 3.73 | 3.69 | 3.7 | 7.0361 | 0.0 (0.0%) | 173,534 |
25 Jan 2017 | HKD | 3.67 | 3.73 | 3.67 | 3.7 | 7.0361 | -0.06 (-1.60%) | 207,190 |
24 Jan 2017 | HKD | 3.73 | 3.78 | 3.7 | 3.76 | 7.1502 | +0.03 (+0.80%) | 925,517 |
23 Jan 2017 | HKD | 3.75 | 3.75 | 3.65 | 3.73 | 7.0931 | +0.03 (+0.81%) | 680,801 |
20 Jan 2017 | HKD | 3.7201 | 3.7201 | 3.63 | 3.7 | 7.0361 | -0.04 (-1.07%) | 94,655 |
19 Jan 2017 | HKD | 3.7201 | 3.75 | 3.65 | 3.74 | 7.1121 | -0.06 (-1.58%) | 224,017 |
18 Jan 2017 | HKD | 3.82 | 3.82 | 3.76 | 3.8 | 7.2262 | -0.03 (-0.78%) | 338,655 |
17 Jan 2017 | HKD | 3.74 | 3.87 | 3.74 | 3.83 | 7.2833 | +0.12 (+3.23%) | 479,586 |
16 Jan 2017 | HKD | 3.78 | 3.78 | 3.71 | 3.71 | 7.0551 | -0.08 (-2.11%) | 101,795 |
13 Jan 2017 | HKD | 3.8401 | 3.8401 | 3.77 | 3.79 | 7.2072 | +0.02 (+0.53%) | 226,121 |
12 Jan 2017 | HKD | 3.87 | 3.9 | 3.73 | 3.77 | 7.1692 | -0.12 (-3.08%) | 796,155 |
11 Jan 2017 | HKD | 3.99 | 3.99 | 3.88 | 3.89 | 7.3974 | -0.09 (-2.26%) | 387,034 |
10 Jan 2017 | HKD | 3.95 | 4.15 | 3.89 | 3.98 | 7.5685 | +0.03 (+0.76%) | 2,555,690 |
9 Jan 2017 | HKD | 3.5 | 3.97 | 3.5 | 3.95 | 7.5115 | +0.48 (+13.83%) | 2,945,879 |
6 Jan 2017 | HKD | 3.4 | 3.55 | 3.39 | 3.47 | 6.5987 | +0.03 (+0.87%) | 856,103 |
5 Jan 2017 | HKD | 3.49 | 3.49 | 3.3501 | 3.44 | 6.5416 | +0.04 (+1.18%) | 113,586 |
4 Jan 2017 | HKD | 3.3501 | 3.46 | 3.28 | 3.4 | 6.4656 | +0.01 (+0.29%) | 538,483 |
3 Jan 2017 | HKD | 3.34 | 3.44 | 3.2301 | 3.39 | 6.4466 | +0.09 (+2.73%) | 399,655 |
2 Jan 2017 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 6.2754 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.31 | 3.31 | 3.12 | 3.3 | 6.2754 | -0.03 (-0.90%) | 1,124,083 |
29 Dec 2016 | HKD | 3.39 | 3.4 | 3.19 | 3.33 | 6.3325 | -0.09 (-2.63%) | 509,087 |
28 Dec 2016 | HKD | 3.88 | 4.12 | 3.36 | 3.42 | 6.5036 | -0.36 (-9.52%) | 1,333,586 |
27 Dec 2016 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 7.1882 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 7.1882 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.75 | 3.95 | 3.74 | 3.78 | 7.1882 | -0.02 (-0.53%) | 606,845 |
22 Dec 2016 | HKD | 3.94 | 3.94 | 3.79 | 3.8 | 7.2262 | -0.08 (-2.06%) | 164,069 |
21 Dec 2016 | HKD | 4.2 | 4.2 | 3.8 | 3.88 | 7.3784 | -0.1 (-2.51%) | 595,276 |