Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | HKD | 3.25 | 3.25 | 3.1 | 3.14 | 3.14 | -0.07 (-2.18%) | 640,000 |
3 Feb 2017 | HKD | 3.09 | 3.3 | 3.09 | 3.21 | 3.21 | +0.12 (+3.88%) | 2,401,000 |
2 Feb 2017 | HKD | 3.07 | 3.09 | 3.02 | 3.09 | 3.09 | +0.02 (+0.65%) | 340,000 |
1 Feb 2017 | HKD | 3.11 | 3.13 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 141,000 |
31 Jan 2017 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.02 | 3.1 | 3.02 | 3.09 | 3.09 | +0.08 (+2.66%) | 613,000 |
26 Jan 2017 | HKD | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,328,000 |
25 Jan 2017 | HKD | 3 | 3.08 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,070,000 |
24 Jan 2017 | HKD | 3.03 | 3.07 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 1,934,000 |
23 Jan 2017 | HKD | 2.98 | 3.13 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 2,576,000 |
20 Jan 2017 | HKD | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 305,000 |
19 Jan 2017 | HKD | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 75,000 |
18 Jan 2017 | HKD | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 50,000 |
17 Jan 2017 | HKD | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 122,000 |
16 Jan 2017 | HKD | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 152,000 |
13 Jan 2017 | HKD | 2.96 | 3 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 669,000 |
12 Jan 2017 | HKD | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 730,000 |
11 Jan 2017 | HKD | 2.96 | 2.98 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 182,000 |
10 Jan 2017 | HKD | 3 | 3 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 187,000 |
9 Jan 2017 | HKD | 3 | 3 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 909,000 |
6 Jan 2017 | HKD | 2.97 | 3 | 2.96 | 3 | 3 | 0.0 (0.0%) | 527,000 |
5 Jan 2017 | HKD | 3 | 3.03 | 2.98 | 3 | 3 | 0.0 (0.0%) | 516,000 |
4 Jan 2017 | HKD | 3 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 603,000 |
3 Jan 2017 | HKD | 3.01 | 3.01 | 2.9 | 3 | 3 | 0.0 (0.0%) | 747,000 |
2 Jan 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.93 | 3.03 | 2.93 | 3 | 3 | +0.08 (+2.74%) | 1,998,000 |
29 Dec 2016 | HKD | 2.94 | 2.94 | 2.81 | 2.92 | 2.92 | +0.03 (+1.04%) | 7,300,000 |
28 Dec 2016 | HKD | 2.71 | 2.9 | 2.71 | 2.89 | 2.89 | +0.08 (+2.85%) | 939,000 |
27 Dec 2016 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |