Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 3.06 | 3.06 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 3,022,396 |
1 Feb 2017 | HKD | 3.12 | 3.12 | 2.95 | 3.08 | 3.08 | -0.13 (-4.05%) | 4,024,265 |
31 Jan 2017 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.24 | 3.24 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 805,920 |
26 Jan 2017 | HKD | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 551,200 |
25 Jan 2017 | HKD | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 91,000 |
24 Jan 2017 | HKD | 3.25 | 3.31 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,099,282 |
23 Jan 2017 | HKD | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 413,000 |
20 Jan 2017 | HKD | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | -0.02 (-0.61%) | 738,000 |
19 Jan 2017 | HKD | 3.2 | 3.28 | 3.19 | 3.26 | 3.26 | +0.06 (+1.88%) | 787,000 |
18 Jan 2017 | HKD | 3.17 | 3.28 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 822,833 |
17 Jan 2017 | HKD | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 373,218 |
16 Jan 2017 | HKD | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 532,800 |
13 Jan 2017 | HKD | 3.14 | 3.23 | 3.14 | 3.21 | 3.21 | +0.07 (+2.23%) | 954,000 |
12 Jan 2017 | HKD | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 320,000 |
11 Jan 2017 | HKD | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 4,000 |
10 Jan 2017 | HKD | 3.17 | 3.17 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 706,000 |
9 Jan 2017 | HKD | 3.16 | 3.2 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 8,186,000 |
6 Jan 2017 | HKD | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 400,000 |
5 Jan 2017 | HKD | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 282,062 |
4 Jan 2017 | HKD | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 39,400 |
3 Jan 2017 | HKD | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 84,000 |
2 Jan 2017 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.1 | 3.15 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 2,058,821 |
29 Dec 2016 | HKD | 3.09 | 3.15 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 285,038 |
28 Dec 2016 | HKD | 3.2 | 3.2 | 3.07 | 3.12 | 3.12 | -0.08 (-2.50%) | 452,000 |
27 Dec 2016 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 155,000 |