Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 328,000 |
1 Feb 2017 | HKD | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 338,000 |
31 Jan 2017 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.26 | 2.3 | 2.23 | 2.27 | 2.27 | 0.0 (0.0%) | 428,000 |
26 Jan 2017 | HKD | 2.31 | 2.31 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 702,000 |
25 Jan 2017 | HKD | 2.31 | 2.35 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 203,000 |
24 Jan 2017 | HKD | 2.22 | 2.33 | 2.22 | 2.31 | 2.31 | +0.09 (+4.05%) | 3,143,000 |
23 Jan 2017 | HKD | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 1,676,000 |
20 Jan 2017 | HKD | 2.28 | 2.31 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,574,000 |
19 Jan 2017 | HKD | 2.26 | 2.28 | 2.18 | 2.27 | 2.27 | +0.01 (+0.44%) | 2,295,000 |
18 Jan 2017 | HKD | 2.24 | 2.26 | 2.16 | 2.26 | 2.26 | +0.02 (+0.89%) | 4,827,000 |
17 Jan 2017 | HKD | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -0.04 (-1.75%) | 2,634,000 |
16 Jan 2017 | HKD | 2.28 | 2.3 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 788,000 |
13 Jan 2017 | HKD | 2.3 | 2.33 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 2,052,000 |
12 Jan 2017 | HKD | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 3,940,000 |
11 Jan 2017 | HKD | 2.41 | 2.49 | 2.26 | 2.3 | 2.3 | -0.08 (-3.36%) | 6,567,000 |
10 Jan 2017 | HKD | 2.4 | 2.43 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 3,744,000 |
9 Jan 2017 | HKD | 2.4 | 2.47 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 689,390 |
6 Jan 2017 | HKD | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 709,919 |
5 Jan 2017 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 3,951,900 |
4 Jan 2017 | HKD | 2.49 | 2.54 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 1,393,000 |
3 Jan 2017 | HKD | 2.51 | 2.54 | 2.43 | 2.46 | 2.46 | -0.05 (-1.99%) | 551,800 |
2 Jan 2017 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.43 | 2.52 | 2.41 | 2.51 | 2.51 | +0.08 (+3.29%) | 2,234,000 |
29 Dec 2016 | HKD | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 883,065 |
28 Dec 2016 | HKD | 2.47 | 2.5 | 2.42 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,379,000 |
27 Dec 2016 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.43 | 2.48 | 2.42 | 2.47 | 2.47 | -0.04 (-1.59%) | 519,000 |