Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | HKD | 5.85 | 5.98 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 8,315,000 |
2 Feb 2017 | HKD | 5.6 | 5.88 | 5.58 | 5.85 | 5.85 | +0.29 (+5.22%) | 6,830,000 |
1 Feb 2017 | HKD | 5.24 | 5.67 | 5.18 | 5.56 | 5.56 | +0.32 (+6.11%) | 8,456,000 |
31 Jan 2017 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.18 | 5.24 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 1,028,990 |
26 Jan 2017 | HKD | 5.18 | 5.2 | 5.11 | 5.18 | 5.18 | +0.08 (+1.57%) | 2,806,000 |
25 Jan 2017 | HKD | 4.92 | 5.15 | 4.88 | 5.1 | 5.1 | +0.23 (+4.72%) | 3,868,000 |
24 Jan 2017 | HKD | 4.87 | 4.99 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,974,000 |
23 Jan 2017 | HKD | 5.15 | 5.15 | 4.83 | 4.86 | 4.86 | -0.24 (-4.71%) | 8,574,850 |
20 Jan 2017 | HKD | 5.19 | 5.25 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 4,762,458 |
19 Jan 2017 | HKD | 5.1 | 5.34 | 5.08 | 5.18 | 5.18 | +0.09 (+1.77%) | 7,903,000 |
18 Jan 2017 | HKD | 4.95 | 5.1 | 4.95 | 5.09 | 5.09 | +0.2 (+4.09%) | 9,567,300 |
17 Jan 2017 | HKD | 4.82 | 5.08 | 4.82 | 4.89 | 4.89 | +0.11 (+2.30%) | 11,458,000 |
16 Jan 2017 | HKD | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,696,000 |
13 Jan 2017 | HKD | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | +0.11 (+2.32%) | 7,514,000 |
12 Jan 2017 | HKD | 4.74 | 4.84 | 4.66 | 4.75 | 4.75 | -0.15 (-3.06%) | 10,007,000 |
11 Jan 2017 | HKD | 4.6 | 5 | 4.6 | 4.9 | 4.9 | +0.3 (+6.52%) | 22,673,000 |
10 Jan 2017 | HKD | 4.61 | 4.68 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 4,810,000 |
9 Jan 2017 | HKD | 4.57 | 4.67 | 4.41 | 4.58 | 4.58 | +0.07 (+1.55%) | 4,452,000 |
6 Jan 2017 | HKD | 4.33 | 4.65 | 4.3 | 4.51 | 4.51 | +0.22 (+5.13%) | 14,408,120 |
5 Jan 2017 | HKD | 4.09 | 4.33 | 4.09 | 4.29 | 4.29 | +0.22 (+5.41%) | 9,486,000 |
4 Jan 2017 | HKD | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 2,644,000 |
3 Jan 2017 | HKD | 4 | 4.09 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,885,000 |
2 Jan 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.98 | 4.01 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 1,847,000 |
29 Dec 2016 | HKD | 3.92 | 4 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 1,930,213 |
28 Dec 2016 | HKD | 4 | 4 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 2,348,000 |
27 Dec 2016 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |