Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 252,000 |
15 Feb 2017 | HKD | 2.4 | 2.4 | 2.33 | 2.34 | 2.34 | -0.05 (-2.09%) | 348,000 |
14 Feb 2017 | HKD | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | +0.06 (+2.58%) | 828,000 |
13 Feb 2017 | HKD | 2.25 | 2.36 | 2.24 | 2.33 | 2.33 | +0.07 (+3.10%) | 1,648,000 |
10 Feb 2017 | HKD | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 172,000 |
9 Feb 2017 | HKD | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | +0.03 (+1.36%) | 566,885 |
8 Feb 2017 | HKD | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 468,000 |
7 Feb 2017 | HKD | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 224,000 |
6 Feb 2017 | HKD | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 176,000 |
3 Feb 2017 | HKD | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 452,000 |
2 Feb 2017 | HKD | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 484,000 |
1 Feb 2017 | HKD | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | +0.05 (+2.36%) | 680,000 |
31 Jan 2017 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 176,000 |
26 Jan 2017 | HKD | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 532,000 |
25 Jan 2017 | HKD | 2.2 | 2.3 | 2.02 | 2.16 | 2.16 | +0.4 (+22.73%) | 3,684,000 |
24 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
23 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
20 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
19 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
18 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.01 (+0.57%) | 36,000 |
17 Jan 2017 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 64,000 |
16 Jan 2017 | HKD | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 216,000 |
13 Jan 2017 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 16,000 |
12 Jan 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.02 (+1.14%) | 40,000 |
11 Jan 2017 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.03 (+1.73%) | 364,000 |
10 Jan 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 92,000 |
9 Jan 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 28,000 |
6 Jan 2017 | HKD | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 28,000 |