Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 2.62 | 2.67 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 510,000 |
14 Feb 2017 | HKD | 2.72 | 2.72 | 2.55 | 2.62 | 2.62 | -0.11 (-4.03%) | 301,000 |
13 Feb 2017 | HKD | 2.75 | 2.76 | 2.7 | 2.73 | 2.73 | +0.06 (+2.25%) | 415,000 |
10 Feb 2017 | HKD | 2.52 | 2.74 | 2.5 | 2.67 | 2.67 | +0.15 (+5.95%) | 740,000 |
9 Feb 2017 | HKD | 2.55 | 2.6 | 2.51 | 2.52 | 2.52 | -0.08 (-3.08%) | 454,956 |
8 Feb 2017 | HKD | 2.65 | 2.65 | 2.5 | 2.6 | 2.6 | -0.07 (-2.62%) | 610,000 |
7 Feb 2017 | HKD | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 625,000 |
6 Feb 2017 | HKD | 2.76 | 2.79 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 410,000 |
3 Feb 2017 | HKD | 2.8 | 2.8 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 130,000 |
2 Feb 2017 | HKD | 2.85 | 2.88 | 2.71 | 2.75 | 2.75 | -0.1 (-3.51%) | 630,000 |
1 Feb 2017 | HKD | 2.8 | 2.89 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 115,000 |
31 Jan 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.86 | 2.9 | 2.8 | 2.9 | 2.9 | +0.04 (+1.40%) | 155,000 |
26 Jan 2017 | HKD | 2.92 | 2.92 | 2.8 | 2.86 | 2.86 | -0.06 (-2.05%) | 220,000 |
25 Jan 2017 | HKD | 2.9 | 2.95 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 200,000 |
24 Jan 2017 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 400,000 |
23 Jan 2017 | HKD | 3 | 3.04 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 640,000 |
20 Jan 2017 | HKD | 3.05 | 3.05 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 340,000 |
19 Jan 2017 | HKD | 3.1 | 3.1 | 2.95 | 2.97 | 2.97 | -0.13 (-4.19%) | 775,000 |
18 Jan 2017 | HKD | 3.15 | 3.19 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,020,500 |
17 Jan 2017 | HKD | 2.9 | 3.2 | 2.9 | 3.07 | 3.07 | +0.17 (+5.86%) | 1,845,000 |
16 Jan 2017 | HKD | 3.13 | 3.13 | 2.8 | 2.9 | 2.9 | -0.26 (-8.23%) | 2,207,000 |
13 Jan 2017 | HKD | 3.7 | 3.9 | 3 | 3.16 | 3.16 | -0.54 (-14.59%) | 4,885,500 |
12 Jan 2017 | HKD | 4.64 | 4.76 | 3.6 | 3.7 | 3.7 | -0.9 (-19.57%) | 12,870,800 |
11 Jan 2017 | HKD | 4.74 | 5.05 | 4.11 | 4.6 | 4.6 | +0.65 (+16.46%) | 19,966,500 |
10 Jan 2017 | HKD | 2.51 | 5 | 2.51 | 3.95 | 3.95 | 0.0 (0.0%) | 10,982,500 |