Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | HKD | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 146,123 |
16 Feb 2017 | HKD | 3.98 | 4.1 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 1,030,500 |
15 Feb 2017 | HKD | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,054,000 |
14 Feb 2017 | HKD | 3.98 | 4.02 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 112,000 |
13 Feb 2017 | HKD | 4.1 | 4.1 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 298,000 |
10 Feb 2017 | HKD | 4 | 4.07 | 3.98 | 4.06 | 4.06 | 0.0 (0.0%) | 456,000 |
9 Feb 2017 | HKD | 4.04 | 4.06 | 3.97 | 4.06 | 4.06 | 0.0 (0.0%) | 1,040,000 |
8 Feb 2017 | HKD | 4.15 | 4.15 | 3.95 | 4.06 | 4.06 | +0.11 (+2.78%) | 1,434,500 |
7 Feb 2017 | HKD | 3.97 | 4.06 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,201,500 |
6 Feb 2017 | HKD | 4.03 | 4.04 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 296,000 |
3 Feb 2017 | HKD | 3.94 | 4.07 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 468,000 |
2 Feb 2017 | HKD | 3.9 | 4.04 | 3.86 | 3.95 | 3.95 | -0.14 (-3.42%) | 2,280,000 |
1 Feb 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 0 |
31 Jan 2017 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | +0.17 (+4.27%) | 104,000 |
26 Jan 2017 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 96,000 |
25 Jan 2017 | HKD | 3.94 | 3.97 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 3,478,000 |
24 Jan 2017 | HKD | 3.88 | 3.94 | 3.87 | 3.93 | 3.93 | -0.03 (-0.76%) | 691,000 |
23 Jan 2017 | HKD | 3.84 | 3.96 | 3.83 | 3.96 | 3.96 | +0.04 (+1.02%) | 950,000 |
20 Jan 2017 | HKD | 3.89 | 3.93 | 3.82 | 3.92 | 3.92 | 0.0 (0.0%) | 198,000 |
19 Jan 2017 | HKD | 3.87 | 3.95 | 3.81 | 3.92 | 3.92 | +0.06 (+1.55%) | 633,625 |
18 Jan 2017 | HKD | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | -0.11 (-2.77%) | 920,000 |
17 Jan 2017 | HKD | 3.95 | 3.97 | 3.83 | 3.97 | 3.97 | 0.0 (0.0%) | 3,466,000 |
16 Jan 2017 | HKD | 3.81 | 3.97 | 3.81 | 3.97 | 3.97 | 0.0 (0.0%) | 386,000 |
13 Jan 2017 | HKD | 3.8 | 4.01 | 3.79 | 3.97 | 3.97 | +0.11 (+2.85%) | 1,714,000 |
12 Jan 2017 | HKD | 3.8 | 3.88 | 3.61 | 3.86 | 3.86 | +0.04 (+1.05%) | 222,500 |
11 Jan 2017 | HKD | 3.78 | 3.83 | 3.76 | 3.82 | 3.82 | -0.08 (-2.05%) | 12,000 |
10 Jan 2017 | HKD | 3.88 | 3.91 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 1,600,000 |
9 Jan 2017 | HKD | 3.91 | 3.91 | 3.84 | 3.9 | 3.9 | -0.03 (-0.76%) | 120,000 |