Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 3.4294 | 3.5188 | 3.2902 | 3.3995 | 3.3995 | -0.081 (-2.31%) | 2,310,000 |
31 Jan 2017 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.001 (+0.03%) | 0 |
27 Jan 2017 | HKD | 3.3697 | 3.5188 | 3.2902 | 3.4791 | 3.4791 | +0.139 (+4.17%) | 3,115,300 |
26 Jan 2017 | HKD | 3.2604 | 3.3498 | 3.1709 | 3.3399 | 3.3399 | +0.149 (+4.67%) | 3,408,000 |
25 Jan 2017 | HKD | 3.2206 | 3.2206 | 3.0814 | 3.1908 | 3.1908 | +0.02 (+0.63%) | 4,148,000 |
24 Jan 2017 | HKD | 3.32 | 3.32 | 3.0814 | 3.1709 | 3.1709 | -0.089 (-2.75%) | 5,770,200 |
23 Jan 2017 | HKD | 3.2504 | 3.32 | 3.2305 | 3.2604 | 3.2604 | +0.01 (+0.31%) | 2,812,000 |
20 Jan 2017 | HKD | 3.32 | 3.3498 | 3.2305 | 3.2504 | 3.2504 | -0.07 (-2.10%) | 4,707,709 |
19 Jan 2017 | HKD | 3.3299 | 3.3995 | 3.2802 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,900,000 |
18 Jan 2017 | HKD | 3.3797 | 3.4592 | 3.3101 | 3.3299 | 3.3299 | -0.03 (-0.89%) | 4,471,930 |
17 Jan 2017 | HKD | 3.3299 | 3.4095 | 3.2902 | 3.3598 | 3.3598 | +0.06 (+1.81%) | 2,131,596 |
16 Jan 2017 | HKD | 3.4791 | 3.4791 | 3.2504 | 3.3001 | 3.3001 | -0.189 (-5.41%) | 5,321,878 |
13 Jan 2017 | HKD | 3.4294 | 3.5288 | 3.4194 | 3.489 | 3.489 | +0.02 (+0.57%) | 1,965,651 |
12 Jan 2017 | HKD | 3.5685 | 3.6083 | 3.4294 | 3.4691 | 3.4691 | -0.099 (-2.79%) | 2,276,000 |
11 Jan 2017 | HKD | 3.4592 | 3.5685 | 3.3995 | 3.5685 | 3.5685 | +0.149 (+4.36%) | 3,480,000 |
10 Jan 2017 | HKD | 3.4294 | 3.5387 | 3.3995 | 3.4194 | 3.4194 | +0.02 (+0.59%) | 2,700,000 |
9 Jan 2017 | HKD | 3.5387 | 3.5387 | 3.3697 | 3.3995 | 3.3995 | -0.109 (-3.12%) | 3,275,902 |
6 Jan 2017 | HKD | 3.489 | 3.5785 | 3.489 | 3.5089 | 3.5089 | 0.0 (0.0%) | 1,966,688 |
5 Jan 2017 | HKD | 3.5884 | 3.6779 | 3.4989 | 3.5089 | 3.5089 | -0.08 (-2.22%) | 5,613,199 |
4 Jan 2017 | HKD | 3.6182 | 3.6779 | 3.5089 | 3.5884 | 3.5884 | -0.03 (-0.82%) | 4,595,879 |
3 Jan 2017 | HKD | 3.6779 | 3.8568 | 3.5486 | 3.6182 | 3.6182 | -0.062 (-1.68%) | 8,610,319 |
2 Jan 2017 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.002 (+0.06%) | 0 |
30 Dec 2016 | HKD | 3.3995 | 3.7276 | 3.3995 | 3.6779 | 3.6779 | +0.388 (+11.78%) | 15,146,540 |
29 Dec 2016 | HKD | 3.3299 | 3.3896 | 3.2405 | 3.2902 | 3.2902 | -0.08 (-2.36%) | 4,356,000 |
28 Dec 2016 | HKD | 3.2206 | 3.3797 | 3.2206 | 3.3697 | 3.3697 | +0.2 (+6.30%) | 5,084,000 |
27 Dec 2016 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.001 (-0.03%) | 0 |
23 Dec 2016 | HKD | 3.2305 | 3.32 | 3.1411 | 3.1709 | 3.1709 | -0.119 (-3.63%) | 2,296,000 |
22 Dec 2016 | HKD | 3.3299 | 3.4294 | 3.2604 | 3.2902 | 3.2902 | -0.02 (-0.60%) | 3,862,000 |