Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.221 | 0.227 | 0.212 | 0.219 | 2.19 | -0.003 (-1.35%) | 3,712,635 |
1 Feb 2017 | HKD | 0.218 | 0.228 | 0.218 | 0.222 | 2.22 | +0.002 (+0.91%) | 1,607,635 |
31 Jan 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | +0.002 (+0.92%) | 0 |
27 Jan 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 2.18 | +0.003 (+1.40%) | 25,000 |
26 Jan 2017 | HKD | 0.216 | 0.216 | 0.208 | 0.215 | 2.15 | +0.003 (+1.42%) | 1,775,000 |
25 Jan 2017 | HKD | 0.21 | 0.219 | 0.209 | 0.212 | 2.12 | 0.0 (0.0%) | 71,000,000 |
24 Jan 2017 | HKD | 0.213 | 0.217 | 0.212 | 0.212 | 2.12 | -0.008 (-3.64%) | 1,950,025 |
23 Jan 2017 | HKD | 0.222 | 0.222 | 0.216 | 0.22 | 2.2 | +0.004 (+1.85%) | 19,500,000 |
20 Jan 2017 | HKD | 0.212 | 0.217 | 0.208 | 0.216 | 2.16 | +0.004 (+1.89%) | 2,426,000 |
19 Jan 2017 | HKD | 0.222 | 0.222 | 0.211 | 0.212 | 2.12 | -0.01 (-4.50%) | 5,550,000 |
18 Jan 2017 | HKD | 0.22 | 0.222 | 0.218 | 0.222 | 2.22 | -0.001 (-0.45%) | 1,225,000 |
17 Jan 2017 | HKD | 0.222 | 0.223 | 0.22 | 0.223 | 2.23 | +0.005 (+2.29%) | 2,150,000 |
16 Jan 2017 | HKD | 0.224 | 0.224 | 0.217 | 0.218 | 2.18 | -0.006 (-2.68%) | 1,375,000 |
13 Jan 2017 | HKD | 0.224 | 0.229 | 0.22 | 0.224 | 2.24 | +0.002 (+0.90%) | 3,975,000 |
12 Jan 2017 | HKD | 0.23 | 0.232 | 0.222 | 0.222 | 2.22 | -0.006 (-2.63%) | 3,340,270 |
11 Jan 2017 | HKD | 0.235 | 0.235 | 0.228 | 0.228 | 2.28 | -0.003 (-1.30%) | 5,550,000 |
10 Jan 2017 | HKD | 0.235 | 0.24 | 0.23 | 0.231 | 2.31 | 0.0 (0.0%) | 7,175,000 |
9 Jan 2017 | HKD | 0.24 | 0.24 | 0.23 | 0.231 | 2.31 | -0.009 (-3.75%) | 3,575,000 |
6 Jan 2017 | HKD | 0.24 | 0.244 | 0.236 | 0.24 | 2.4 | +0.001 (+0.42%) | 6,075,000 |
5 Jan 2017 | HKD | 0.242 | 0.247 | 0.238 | 0.239 | 2.39 | -0.001 (-0.42%) | 66,925,000 |
4 Jan 2017 | HKD | 0.237 | 0.25 | 0.23 | 0.24 | 2.4 | +0.001 (+0.42%) | 17,175,000 |
3 Jan 2017 | HKD | 0.234 | 0.242 | 0.234 | 0.239 | 2.39 | +0.009 (+3.91%) | 8,950,000 |
2 Jan 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.239 | 0.239 | 0.23 | 0.23 | 2.3 | -0.008 (-3.36%) | 2,020,000 |
29 Dec 2016 | HKD | 0.242 | 0.242 | 0.234 | 0.238 | 2.38 | +0.001 (+0.42%) | 1,525,000 |
28 Dec 2016 | HKD | 0.238 | 0.243 | 0.228 | 0.237 | 2.37 | -0.003 (-1.25%) | 12,400,000 |
27 Dec 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.248 | 0.248 | 0.235 | 0.24 | 2.4 | 0.0 (0.0%) | 3,500,000 |