Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 2.18 | 2.18 | 2.17 | 2.18 | 0.7267 | +0.08 (+3.81%) | 72,000 |
8 Feb 2017 | HKD | 2.14 | 2.14 | 2.1 | 2.1 | 0.7 | -0.04 (-1.87%) | 39,000 |
7 Feb 2017 | HKD | 2.14 | 2.15 | 2.14 | 2.14 | 0.7133 | +0.1 (+4.90%) | 69,000 |
6 Feb 2017 | HKD | 2.08 | 2.08 | 2.04 | 2.04 | 0.68 | -0.04 (-1.92%) | 198,000 |
3 Feb 2017 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 0.6933 | 0.0 (0.0%) | 0 |
2 Feb 2017 | HKD | 2.09 | 2.09 | 2.08 | 2.08 | 0.6933 | 0.0 (0.0%) | 6,000 |
1 Feb 2017 | HKD | 2.05 | 2.08 | 2.05 | 2.08 | 0.6933 | -0.02 (-0.95%) | 60,000 |
31 Jan 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 0.7 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 0.7 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 2.1 | 2.1 | 2.09 | 2.1 | 0.7 | +0.1 (+5%) | 6,000 |
26 Jan 2017 | HKD | 2 | 2.01 | 2 | 2 | 0.6667 | +0.01 (+0.50%) | 39,000 |
25 Jan 2017 | HKD | 2 | 2 | 1.98 | 1.99 | 0.6633 | -0.04 (-1.97%) | 93,000 |
24 Jan 2017 | HKD | 1.98 | 2.03 | 1.98 | 2.03 | 0.6767 | 0.0 (0.0%) | 138,000 |
23 Jan 2017 | HKD | 2 | 2.03 | 1.99 | 2.03 | 0.6767 | +0.04 (+2.01%) | 174,000 |
20 Jan 2017 | HKD | 2 | 2 | 1.99 | 1.99 | 0.6633 | -0.01 (-0.50%) | 15,000 |
19 Jan 2017 | HKD | 1.99 | 2.02 | 1.99 | 2 | 0.6667 | +0.03 (+1.52%) | 21,000 |
18 Jan 2017 | HKD | 1.97 | 2 | 1.97 | 1.97 | 0.6567 | +0.01 (+0.51%) | 42,000 |
17 Jan 2017 | HKD | 1.97 | 1.97 | 1.96 | 1.96 | 0.6533 | -0.01 (-0.51%) | 48,000 |
16 Jan 2017 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.6567 | 0.0 (0.0%) | 0 |
13 Jan 2017 | HKD | 1.96 | 1.97 | 1.96 | 1.97 | 0.6567 | +0.01 (+0.51%) | 45,000 |
12 Jan 2017 | HKD | 2.03 | 2.1 | 1.96 | 1.96 | 0.6533 | -0.02 (-1.01%) | 84,000 |
11 Jan 2017 | HKD | 2 | 2 | 1.95 | 1.98 | 0.66 | +0.04 (+2.06%) | 183,000 |
10 Jan 2017 | HKD | 2 | 2 | 1.93 | 1.94 | 0.6467 | -0.06 (-3%) | 24,000 |
9 Jan 2017 | HKD | 1.92 | 2.01 | 1.92 | 2 | 0.6667 | +0.08 (+4.17%) | 144,000 |
6 Jan 2017 | HKD | 1.94 | 1.94 | 1.92 | 1.92 | 0.64 | -0.04 (-2.04%) | 12,000 |
5 Jan 2017 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 0.6533 | 0.0 (0.0%) | 0 |
4 Jan 2017 | HKD | 1.91 | 1.97 | 1.9 | 1.96 | 0.6533 | -0.09 (-4.39%) | 189,000 |
3 Jan 2017 | HKD | 2.05 | 2.05 | 1.9 | 2.05 | 0.6833 | 0.0 (0.0%) | 30,000 |
2 Jan 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 0.6833 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.99 | 2.05 | 1.99 | 2.05 | 0.6833 | +0.06 (+3.02%) | 90,000 |