Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 4.79 | 4.79 | 4.7 | 4.78 | 4.78 | -0.02 (-0.42%) | 123,000 |
15 Feb 2017 | HKD | 4.8 | 4.8 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 349,000 |
14 Feb 2017 | HKD | 4.77 | 4.82 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 387,500 |
13 Feb 2017 | HKD | 4.75 | 4.82 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 563,500 |
10 Feb 2017 | HKD | 4.8 | 4.8 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 274,000 |
9 Feb 2017 | HKD | 4.79 | 4.8 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 299,000 |
8 Feb 2017 | HKD | 4.9 | 4.9 | 4.77 | 4.78 | 4.78 | -0.11 (-2.25%) | 712,000 |
7 Feb 2017 | HKD | 4.92 | 4.92 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 298,000 |
6 Feb 2017 | HKD | 4.88 | 4.93 | 4.85 | 4.91 | 4.91 | +0.09 (+1.87%) | 494,500 |
3 Feb 2017 | HKD | 4.66 | 4.94 | 4.66 | 4.82 | 4.82 | +0.17 (+3.66%) | 251,797 |
2 Feb 2017 | HKD | 4.67 | 4.7 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 160,000 |
1 Feb 2017 | HKD | 4.88 | 4.88 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 230,000 |
31 Jan 2017 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -0.1 (-2.07%) | 146,500 |
26 Jan 2017 | HKD | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | -0.04 (-0.82%) | 68,000 |
25 Jan 2017 | HKD | 4.83 | 4.87 | 4.72 | 4.86 | 4.86 | +0.03 (+0.62%) | 244,000 |
24 Jan 2017 | HKD | 4.75 | 4.84 | 4.72 | 4.83 | 4.83 | -0.04 (-0.82%) | 50,000 |
23 Jan 2017 | HKD | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -0.06 (-1.22%) | 153,500 |
20 Jan 2017 | HKD | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | +0.06 (+1.23%) | 313,500 |
19 Jan 2017 | HKD | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | -0.01 (-0.20%) | 107,000 |
18 Jan 2017 | HKD | 4.79 | 4.9 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 405,500 |
17 Jan 2017 | HKD | 4.89 | 4.89 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 146,421 |
16 Jan 2017 | HKD | 4.93 | 4.95 | 4.88 | 4.88 | 4.88 | -0.09 (-1.81%) | 323,000 |
13 Jan 2017 | HKD | 4.99 | 4.99 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 832,500 |
12 Jan 2017 | HKD | 5 | 5.05 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 362,500 |
11 Jan 2017 | HKD | 4.9 | 5 | 4.9 | 4.99 | 4.99 | +0.03 (+0.60%) | 339,000 |
10 Jan 2017 | HKD | 4.8 | 4.98 | 4.8 | 4.96 | 4.96 | +0.08 (+1.64%) | 507,000 |
9 Jan 2017 | HKD | 4.8 | 4.92 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 567,000 |
6 Jan 2017 | HKD | 4.77 | 4.82 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 324,500 |