Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | HKD | 1.65 | 1.76 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 5,676,000 |
6 Feb 2017 | HKD | 1.66 | 1.7 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,016,000 |
3 Feb 2017 | HKD | 1.65 | 1.7 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 4,272,000 |
2 Feb 2017 | HKD | 1.51 | 1.71 | 1.48 | 1.64 | 1.64 | +0.12 (+7.89%) | 8,596,000 |
1 Feb 2017 | HKD | 1.4 | 1.53 | 1.38 | 1.52 | 1.52 | +0.1 (+7.04%) | 7,312,000 |
31 Jan 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 348,000 |
26 Jan 2017 | HKD | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,724,000 |
25 Jan 2017 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 320,000 |
24 Jan 2017 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 140,000 |
23 Jan 2017 | HKD | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 408,000 |
20 Jan 2017 | HKD | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 860,000 |
19 Jan 2017 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 116,000 |
18 Jan 2017 | HKD | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 224,000 |
17 Jan 2017 | HKD | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 428,000 |
16 Jan 2017 | HKD | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 284,000 |
13 Jan 2017 | HKD | 1.38 | 1.47 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,656,000 |
12 Jan 2017 | HKD | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 920,000 |
11 Jan 2017 | HKD | 1.28 | 1.44 | 1.28 | 1.44 | 1.44 | +0.15 (+11.63%) | 3,148,000 |
10 Jan 2017 | HKD | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,680,000 |
9 Jan 2017 | HKD | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 540,000 |
6 Jan 2017 | HKD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,700,000 |
5 Jan 2017 | HKD | 1.3 | 1.43 | 1.3 | 1.35 | 1.35 | +0.06 (+4.65%) | 13,008,000 |
4 Jan 2017 | HKD | 1.28 | 1.31 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,216,000 |
3 Jan 2017 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 344,000 |
2 Jan 2017 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,688,000 |
29 Dec 2016 | HKD | 1.23 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 636,000 |
28 Dec 2016 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |