Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 2.7 | 2.72 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 227,000 |
1 Feb 2017 | HKD | 2.72 | 2.72 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 24,000 |
31 Jan 2017 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.63 | 2.74 | 2.63 | 2.74 | 2.74 | +0.13 (+4.98%) | 42,000 |
26 Jan 2017 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 17,000 |
25 Jan 2017 | HKD | 2.61 | 2.61 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 92,000 |
24 Jan 2017 | HKD | 2.59 | 2.61 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 210,000 |
23 Jan 2017 | HKD | 2.57 | 2.65 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 330,000 |
20 Jan 2017 | HKD | 2.56 | 2.63 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 221,000 |
19 Jan 2017 | HKD | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 52,000 |
18 Jan 2017 | HKD | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | +0.06 (+2.38%) | 144,000 |
17 Jan 2017 | HKD | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 130,000 |
16 Jan 2017 | HKD | 2.56 | 2.58 | 2.47 | 2.5 | 2.5 | -0.09 (-3.47%) | 360,000 |
13 Jan 2017 | HKD | 2.55 | 2.69 | 2.55 | 2.59 | 2.59 | +0.07 (+2.78%) | 654,000 |
12 Jan 2017 | HKD | 2.56 | 2.56 | 2.5 | 2.52 | 2.52 | -0.05 (-1.95%) | 233,000 |
11 Jan 2017 | HKD | 2.49 | 2.58 | 2.4 | 2.57 | 2.57 | +0.07 (+2.80%) | 308,990 |
10 Jan 2017 | HKD | 2.49 | 2.51 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 683,000 |
9 Jan 2017 | HKD | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | +0.03 (+1.22%) | 360,000 |
6 Jan 2017 | HKD | 2.55 | 2.55 | 2.38 | 2.45 | 2.45 | -0.06 (-2.39%) | 174,000 |
5 Jan 2017 | HKD | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 406,000 |
4 Jan 2017 | HKD | 2.43 | 2.57 | 2.38 | 2.47 | 2.47 | +0.02 (+0.82%) | 427,000 |
3 Jan 2017 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 105,000 |
2 Jan 2017 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.48 | 2.5 | 2.42 | 2.47 | 2.47 | -0.01 (-0.40%) | 609,000 |
29 Dec 2016 | HKD | 2.47 | 2.5 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,585,000 |
28 Dec 2016 | HKD | 2.39 | 2.51 | 2.38 | 2.47 | 2.47 | +0.12 (+5.11%) | 4,601,000 |
27 Dec 2016 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.34 | 2.38 | 2.32 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,161,000 |