Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 2.52 | 2.52 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 2,961,132 |
1 Feb 2017 | HKD | 2.51 | 2.52 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 772,000 |
31 Jan 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 780,381 |
26 Jan 2017 | HKD | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.05 (+2.02%) | 767,231 |
25 Jan 2017 | HKD | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 691,000 |
24 Jan 2017 | HKD | 2.5 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 1,267,000 |
23 Jan 2017 | HKD | 2.49 | 2.51 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,479,000 |
20 Jan 2017 | HKD | 2.5 | 2.51 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 934,744 |
19 Jan 2017 | HKD | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,370,000 |
18 Jan 2017 | HKD | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,673,273 |
17 Jan 2017 | HKD | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 2,788,000 |
16 Jan 2017 | HKD | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,511,000 |
13 Jan 2017 | HKD | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,210,055 |
12 Jan 2017 | HKD | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,478,042 |
11 Jan 2017 | HKD | 2.53 | 2.53 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,860,000 |
10 Jan 2017 | HKD | 2.54 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,254,000 |
9 Jan 2017 | HKD | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 942,198 |
6 Jan 2017 | HKD | 2.54 | 2.55 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 539,792 |
5 Jan 2017 | HKD | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,629,718 |
4 Jan 2017 | HKD | 2.54 | 2.54 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 452,800 |
3 Jan 2017 | HKD | 2.51 | 2.55 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 280,198 |
2 Jan 2017 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,215,000 |
29 Dec 2016 | HKD | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 607,120 |
28 Dec 2016 | HKD | 2.53 | 2.54 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 699,299 |
27 Dec 2016 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 1,328,812 |