Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | HKD | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,656,000 |
7 Feb 2017 | HKD | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,756,000 |
6 Feb 2017 | HKD | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,952,000 |
3 Feb 2017 | HKD | 1.68 | 1.68 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,858,000 |
2 Feb 2017 | HKD | 1.71 | 1.79 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,268,780 |
1 Feb 2017 | HKD | 1.58 | 2 | 1.54 | 1.72 | 1.72 | +0.12 (+7.50%) | 7,188,000 |
31 Jan 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 1,550,000 |
26 Jan 2017 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,204,000 |
25 Jan 2017 | HKD | 1.6 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 5,480,000 |
24 Jan 2017 | HKD | 1.56 | 1.6 | 1.51 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,914,000 |
23 Jan 2017 | HKD | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,670,000 |
20 Jan 2017 | HKD | 1.55 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,558,000 |
19 Jan 2017 | HKD | 1.62 | 1.64 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,932,000 |
18 Jan 2017 | HKD | 1.55 | 1.62 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 1,660,000 |
17 Jan 2017 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,610,000 |
16 Jan 2017 | HKD | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 1,602,000 |
13 Jan 2017 | HKD | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 2,100,000 |
12 Jan 2017 | HKD | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 1,810,000 |
11 Jan 2017 | HKD | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 1,372,000 |
10 Jan 2017 | HKD | 1.61 | 1.64 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,746,000 |
9 Jan 2017 | HKD | 1.58 | 1.68 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,702,000 |
6 Jan 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,370,000 |
5 Jan 2017 | HKD | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 1,338,000 |
4 Jan 2017 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,316,000 |
3 Jan 2017 | HKD | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,350,000 |
2 Jan 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.65 | 1.69 | 1.59 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,862,000 |
29 Dec 2016 | HKD | 1.58 | 1.69 | 1.56 | 1.65 | 1.65 | +0.05 (+3.13%) | 1,682,000 |