Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 55,646,900 |
8 Feb 2017 | HKD | 2.2 | 2.24 | 2.18 | 2.24 | 2.24 | +0.04 (+1.82%) | 55,143,320 |
7 Feb 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | +0.02 (+0.92%) | 35,929,000 |
6 Feb 2017 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 24,329,806 |
3 Feb 2017 | HKD | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 26,276,404 |
2 Feb 2017 | HKD | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 19,279,452 |
1 Feb 2017 | HKD | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 22,243,000 |
31 Jan 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.21 | 2.23 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 14,804,000 |
26 Jan 2017 | HKD | 2.23 | 2.24 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 21,922,500 |
25 Jan 2017 | HKD | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 19,265,500 |
24 Jan 2017 | HKD | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 21,049,500 |
23 Jan 2017 | HKD | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 41,159,951 |
20 Jan 2017 | HKD | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 22,873,337 |
19 Jan 2017 | HKD | 2.18 | 2.2 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 29,960,722 |
18 Jan 2017 | HKD | 2.14 | 2.19 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 44,189,000 |
17 Jan 2017 | HKD | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 44,765,930 |
16 Jan 2017 | HKD | 2.18 | 2.19 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 43,153,000 |
13 Jan 2017 | HKD | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 23,725,512 |
12 Jan 2017 | HKD | 2.19 | 2.22 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 38,483,886 |
11 Jan 2017 | HKD | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 21,749,569 |
10 Jan 2017 | HKD | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 23,596,500 |
9 Jan 2017 | HKD | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 18,665,899 |
6 Jan 2017 | HKD | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 34,371,202 |
5 Jan 2017 | HKD | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 37,458,864 |
4 Jan 2017 | HKD | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 30,146,815 |
3 Jan 2017 | HKD | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 18,191,200 |
2 Jan 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 29,144,300 |