Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 6.42 | 6.58 | 6.33 | 6.53 | 6.53 | +0.18 (+2.83%) | 1,929,400 |
9 Feb 2017 | HKD | 6.43 | 6.43 | 6.2 | 6.35 | 6.35 | +0.04 (+0.63%) | 1,554,000 |
8 Feb 2017 | HKD | 6.5 | 6.58 | 6.31 | 6.31 | 6.31 | -0.17 (-2.62%) | 3,288,000 |
7 Feb 2017 | HKD | 6 | 6.62 | 5.99 | 6.48 | 6.48 | +0.41 (+6.75%) | 6,887,000 |
6 Feb 2017 | HKD | 5.75 | 6.08 | 5.67 | 6.07 | 6.07 | +0.44 (+7.82%) | 4,039,000 |
3 Feb 2017 | HKD | 5.53 | 5.74 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 2,617,700 |
2 Feb 2017 | HKD | 5.62 | 5.63 | 5.5 | 5.57 | 5.57 | -0.05 (-0.89%) | 2,302,100 |
1 Feb 2017 | HKD | 6.13 | 6.13 | 5.57 | 5.62 | 5.62 | -0.51 (-8.32%) | 3,648,660 |
31 Jan 2017 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 6.15 | 6.16 | 6.07 | 6.13 | 6.13 | -0.06 (-0.97%) | 344,605 |
26 Jan 2017 | HKD | 6.29 | 6.29 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 839,000 |
25 Jan 2017 | HKD | 6.3 | 6.37 | 6.19 | 6.25 | 6.25 | 0.0 (0.0%) | 1,361,000 |
24 Jan 2017 | HKD | 6.28 | 6.28 | 6.22 | 6.25 | 6.25 | +0.02 (+0.32%) | 1,422,000 |
23 Jan 2017 | HKD | 6.25 | 6.28 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 1,996,000 |
20 Jan 2017 | HKD | 6.29 | 6.32 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 1,145,762 |
19 Jan 2017 | HKD | 6.49 | 6.49 | 6.21 | 6.22 | 6.22 | -0.24 (-3.72%) | 2,220,000 |
18 Jan 2017 | HKD | 6.6 | 6.63 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 225,000 |
17 Jan 2017 | HKD | 6.43 | 6.61 | 6.43 | 6.5 | 6.5 | +0.1 (+1.56%) | 703,000 |
16 Jan 2017 | HKD | 6.61 | 6.61 | 6.4 | 6.4 | 6.4 | -0.18 (-2.74%) | 368,000 |
13 Jan 2017 | HKD | 6.78 | 6.78 | 6.58 | 6.58 | 6.58 | -0.18 (-2.66%) | 771,000 |
12 Jan 2017 | HKD | 6.75 | 6.8 | 6.66 | 6.76 | 6.76 | +0.03 (+0.45%) | 265,205 |
11 Jan 2017 | HKD | 6.85 | 6.87 | 6.69 | 6.73 | 6.73 | -0.09 (-1.32%) | 330,000 |
10 Jan 2017 | HKD | 6.97 | 6.97 | 6.8 | 6.82 | 6.82 | -0.08 (-1.16%) | 535,000 |
9 Jan 2017 | HKD | 6.98 | 6.98 | 6.9 | 6.9 | 6.9 | -0.01 (-0.14%) | 128,000 |
6 Jan 2017 | HKD | 6.91 | 6.95 | 6.82 | 6.91 | 6.91 | -0.02 (-0.29%) | 901,000 |
5 Jan 2017 | HKD | 6.7 | 6.99 | 6.7 | 6.93 | 6.93 | +0.28 (+4.21%) | 1,193,000 |
4 Jan 2017 | HKD | 6.58 | 6.69 | 6.41 | 6.65 | 6.65 | +0.13 (+1.99%) | 715,000 |
3 Jan 2017 | HKD | 6.5 | 6.57 | 6.44 | 6.52 | 6.52 | +0.09 (+1.40%) | 180,000 |
2 Jan 2017 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |