Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 0.197 | 0.197 | 0.194 | 0.194 | 0.194 | -0.003 (-1.52%) | 220,000 |
31 Jan 2017 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
26 Jan 2017 | HKD | 0.195 | 0.197 | 0.194 | 0.197 | 0.197 | +0.002 (+1.03%) | 406,000 |
25 Jan 2017 | HKD | 0.195 | 0.195 | 0.194 | 0.195 | 0.195 | 0.0 (0.0%) | 190,000 |
24 Jan 2017 | HKD | 0.199 | 0.199 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,290,000 |
23 Jan 2017 | HKD | 0.198 | 0.2 | 0.196 | 0.2 | 0.2 | +0.003 (+1.52%) | 566,000 |
20 Jan 2017 | HKD | 0.2 | 0.2 | 0.195 | 0.197 | 0.197 | -0.005 (-2.48%) | 1,040,000 |
19 Jan 2017 | HKD | 0.202 | 0.204 | 0.202 | 0.202 | 0.202 | -0.003 (-1.46%) | 228,000 |
18 Jan 2017 | HKD | 0.205 | 0.209 | 0.203 | 0.205 | 0.205 | 0.0 (0.0%) | 2,548,000 |
17 Jan 2017 | HKD | 0.199 | 0.205 | 0.199 | 0.205 | 0.205 | +0.008 (+4.06%) | 4,998,000 |
16 Jan 2017 | HKD | 0.201 | 0.201 | 0.197 | 0.197 | 0.197 | -0.004 (-1.99%) | 754,000 |
13 Jan 2017 | HKD | 0.201 | 0.203 | 0.195 | 0.201 | 0.201 | 0.0 (0.0%) | 3,408,000 |
12 Jan 2017 | HKD | 0.201 | 0.205 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 2,254,000 |
11 Jan 2017 | HKD | 0.204 | 0.205 | 0.2 | 0.201 | 0.201 | -0.002 (-0.99%) | 1,506,000 |
10 Jan 2017 | HKD | 0.207 | 0.207 | 0.201 | 0.203 | 0.203 | -0.003 (-1.46%) | 1,734,000 |
9 Jan 2017 | HKD | 0.203 | 0.214 | 0.203 | 0.206 | 0.206 | 0.0 (0.0%) | 2,226,000 |
6 Jan 2017 | HKD | 0.212 | 0.212 | 0.2 | 0.206 | 0.206 | -0.007 (-3.29%) | 14,082,000 |
5 Jan 2017 | HKD | 0.218 | 0.225 | 0.21 | 0.213 | 0.213 | -0.003 (-1.39%) | 6,168,000 |
4 Jan 2017 | HKD | 0.213 | 0.214 | 0.212 | 0.216 | 0.216 | -0.003 (-1.37%) | 4,374,000 |
3 Jan 2017 | HKD | 0.238 | 0.24 | 0.216 | 0.219 | 0.219 | -0.031 (-12.40%) | 14,608,000 |
2 Jan 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.193 | 0.255 | 0.188 | 0.25 | 0.25 | +0.057 (+29.53%) | 55,636,000 |
29 Dec 2016 | HKD | 0.203 | 0.203 | 0.187 | 0.193 | 0.193 | -0.016 (-7.66%) | 3,074,000 |
28 Dec 2016 | HKD | 0.175 | 0.21 | 0.17 | 0.209 | 0.209 | +0.034 (+19.43%) | 19,314,000 |
27 Dec 2016 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.183 | 0.183 | 0.17 | 0.175 | 0.175 | -0.012 (-6.42%) | 4,584,000 |
22 Dec 2016 | HKD | 0.183 | 0.187 | 0.182 | 0.187 | 0.187 | -0.001 (-0.53%) | 542,000 |