Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | HKD | 5.34 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 26,000 |
2 Feb 2017 | HKD | 5.35 | 5.4 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 92,500 |
1 Feb 2017 | HKD | 5.39 | 5.4 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 66,500 |
31 Jan 2017 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.45 | 5.47 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 12,000 |
26 Jan 2017 | HKD | 5.34 | 5.46 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 340,500 |
25 Jan 2017 | HKD | 5.34 | 5.38 | 5.31 | 5.38 | 5.38 | -0.02 (-0.37%) | 38,000 |
24 Jan 2017 | HKD | 5.55 | 5.55 | 5.4 | 5.4 | 5.4 | -0.29 (-5.10%) | 1,039,000 |
23 Jan 2017 | HKD | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | +0.07 (+1.25%) | 5,500 |
20 Jan 2017 | HKD | 5.54 | 5.62 | 5.5 | 5.62 | 5.62 | +0.02 (+0.36%) | 30,500 |
19 Jan 2017 | HKD | 5.7 | 5.7 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 14,000 |
18 Jan 2017 | HKD | 5.56 | 5.58 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 38,000 |
17 Jan 2017 | HKD | 5.68 | 5.68 | 5.4 | 5.59 | 5.59 | -0.11 (-1.93%) | 712,000 |
16 Jan 2017 | HKD | 5.66 | 5.79 | 5.47 | 5.7 | 5.7 | +0.01 (+0.18%) | 119,000 |
13 Jan 2017 | HKD | 5.9 | 5.9 | 5.69 | 5.69 | 5.69 | -0.2 (-3.40%) | 649,500 |
12 Jan 2017 | HKD | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | -0.1 (-1.67%) | 15,000 |
11 Jan 2017 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 500 |
10 Jan 2017 | HKD | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 0.0 (0.0%) | 54,500 |
9 Jan 2017 | HKD | 5.96 | 6 | 5.81 | 5.99 | 5.99 | 0.0 (0.0%) | 104,500 |
6 Jan 2017 | HKD | 6.2 | 6.29 | 5.98 | 5.99 | 5.99 | -0.3 (-4.77%) | 7,513,722 |
5 Jan 2017 | HKD | 4.78 | 6.41 | 4.78 | 6.29 | 6.29 | -0.51 (-7.50%) | 158,500 |
4 Jan 2017 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
3 Jan 2017 | HKD | 6.8 | 6.8 | 6.2 | 6.8 | 6.8 | 0.0 (0.0%) | 3 |
2 Jan 2017 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.2 | 7 | 6.2 | 6.8 | 6.8 | +0.31 (+4.78%) | 162,000 |
29 Dec 2016 | HKD | 6.66 | 6.9 | 5.74 | 6.49 | 6.49 | +0.3 (+4.85%) | 51,761 |
28 Dec 2016 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
27 Dec 2016 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |