Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 449,000 |
9 Feb 2017 | HKD | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 558,600 |
8 Feb 2017 | HKD | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 580,000 |
7 Feb 2017 | HKD | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 783,675 |
6 Feb 2017 | HKD | 2.13 | 2.15 | 2.08 | 2.14 | 2.14 | +0.02 (+0.94%) | 613,004 |
3 Feb 2017 | HKD | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 484,000 |
2 Feb 2017 | HKD | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 167,000 |
1 Feb 2017 | HKD | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 216,605 |
31 Jan 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.07 | 2.16 | 2.06 | 2.11 | 2.11 | +0.03 (+1.44%) | 779,608 |
26 Jan 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 907,000 |
25 Jan 2017 | HKD | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 671,000 |
24 Jan 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 132,000 |
23 Jan 2017 | HKD | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 537,000 |
20 Jan 2017 | HKD | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 453,670 |
19 Jan 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 792,000 |
18 Jan 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 551,000 |
17 Jan 2017 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 751,000 |
16 Jan 2017 | HKD | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 492,000 |
13 Jan 2017 | HKD | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 645,000 |
12 Jan 2017 | HKD | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 1,144,000 |
11 Jan 2017 | HKD | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 909,300 |
10 Jan 2017 | HKD | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 480,000 |
9 Jan 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 474,873 |
6 Jan 2017 | HKD | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,031,577 |
5 Jan 2017 | HKD | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 486,392 |
4 Jan 2017 | HKD | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 381,000 |
3 Jan 2017 | HKD | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 671,000 |
2 Jan 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |