Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | HKD | 3.02 | 3.02 | 2.94 | 3 | 3 | -0.03 (-0.99%) | 260,000 |
7 Feb 2017 | HKD | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 78,000 |
6 Feb 2017 | HKD | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 86,000 |
3 Feb 2017 | HKD | 3.02 | 3.04 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 166,000 |
2 Feb 2017 | HKD | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 136,000 |
1 Feb 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 26,000 |
31 Jan 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 68,000 |
26 Jan 2017 | HKD | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 98,000 |
25 Jan 2017 | HKD | 2.99 | 3.03 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 184,000 |
24 Jan 2017 | HKD | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 86,000 |
23 Jan 2017 | HKD | 2.99 | 3 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 154,000 |
20 Jan 2017 | HKD | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 270,000 |
19 Jan 2017 | HKD | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | +0.01 (+0.34%) | 192,000 |
18 Jan 2017 | HKD | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 216,000 |
17 Jan 2017 | HKD | 2.94 | 2.95 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 436,000 |
16 Jan 2017 | HKD | 2.94 | 2.98 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 286,000 |
13 Jan 2017 | HKD | 2.98 | 2.98 | 2.89 | 2.95 | 2.95 | -0.01 (-0.34%) | 262,000 |
12 Jan 2017 | HKD | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 116,000 |
11 Jan 2017 | HKD | 2.99 | 3.05 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 480,000 |
10 Jan 2017 | HKD | 2.91 | 3.04 | 2.91 | 3 | 3 | +0.1 (+3.45%) | 472,000 |
9 Jan 2017 | HKD | 2.85 | 2.92 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 108,000 |
6 Jan 2017 | HKD | 2.84 | 2.86 | 2.81 | 2.86 | 2.86 | +0.07 (+2.51%) | 202,000 |
5 Jan 2017 | HKD | 2.8 | 2.81 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 320,000 |
4 Jan 2017 | HKD | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 180,000 |
3 Jan 2017 | HKD | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 180,000 |
2 Jan 2017 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 274,000 |
29 Dec 2016 | HKD | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 84,000 |