Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 1.45 | 1.46 | 1.4 | 1.41 | 1.0594 | -0.09 (-6%) | 332,000 |
31 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.127 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.127 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.127 | 0.0 (0.0%) | 0 |
26 Jan 2017 | HKD | 1.49 | 1.52 | 1.46 | 1.5 | 1.127 | +0.01 (+0.67%) | 468,000 |
25 Jan 2017 | HKD | 1.51 | 1.53 | 1.46 | 1.49 | 1.1195 | 0.0 (0.0%) | 656,000 |
24 Jan 2017 | HKD | 1.51 | 1.56 | 1.46 | 1.49 | 1.1195 | -0.06 (-3.87%) | 380,000 |
23 Jan 2017 | HKD | 1.59 | 1.59 | 1.53 | 1.55 | 1.1645 | -0.05 (-3.13%) | 536,000 |
20 Jan 2017 | HKD | 1.7 | 1.72 | 1.6 | 1.6 | 1.2021 | -0.04 (-2.44%) | 1,172,000 |
19 Jan 2017 | HKD | 1.6 | 1.65 | 1.58 | 1.64 | 1.2322 | +0.02 (+1.23%) | 832,000 |
18 Jan 2017 | HKD | 1.66 | 1.66 | 1.6 | 1.62 | 1.2171 | +0.02 (+1.25%) | 116,000 |
17 Jan 2017 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.2021 | 0.0 (0.0%) | 68,000 |
16 Jan 2017 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.2021 | -0.01 (-0.62%) | 120,000 |
13 Jan 2017 | HKD | 1.6 | 1.61 | 1.6 | 1.61 | 1.2096 | -0.05 (-3.01%) | 4,000 |
12 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.2472 | 0.0 (0.0%) | 0 |
11 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.2472 | -0.03 (-1.78%) | 8,000 |
10 Jan 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.2697 | -0.01 (-0.59%) | 52,000 |
9 Jan 2017 | HKD | 1.63 | 1.7 | 1.62 | 1.7 | 1.2772 | +0.01 (+0.59%) | 28,000 |
6 Jan 2017 | HKD | 1.67 | 1.69 | 1.61 | 1.69 | 1.2697 | 0.0 (0.0%) | 64,000 |
5 Jan 2017 | HKD | 1.68 | 1.74 | 1.66 | 1.69 | 1.2697 | -0.03 (-1.74%) | 1,592,000 |
4 Jan 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.2923 | -0.01 (-0.58%) | 0 |
3 Jan 2017 | HKD | 1.71 | 1.73 | 1.66 | 1.73 | 1.2998 | +0.02 (+1.17%) | 144,000 |
2 Jan 2017 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.2847 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.2847 | 0.0 (0.0%) | 0 |
29 Dec 2016 | HKD | 1.75 | 1.75 | 1.71 | 1.71 | 1.2847 | -0.04 (-2.29%) | 64,000 |
28 Dec 2016 | HKD | 1.71 | 1.78 | 1.71 | 1.75 | 1.3148 | -0.04 (-2.23%) | 88,000 |
27 Dec 2016 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.3449 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.3449 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.74 | 1.79 | 1.74 | 1.79 | 1.3449 | +0.08 (+4.68%) | 76,000 |
22 Dec 2016 | HKD | 1.75 | 1.75 | 1.68 | 1.71 | 1.2847 | -0.03 (-1.72%) | 164,000 |