Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 5.36 | 5.5 | 5.28 | 5.38 | 1.076 | +0.02 (+0.37%) | 11,800,000 |
1 Feb 2017 | HKD | 5.15 | 5.36 | 4.99 | 5.36 | 1.072 | +0.18 (+3.47%) | 20,125,000 |
31 Jan 2017 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 1.036 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 1.036 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.8 | 5.19 | 4.8 | 5.18 | 1.036 | +0.37 (+7.69%) | 16,686,060 |
26 Jan 2017 | HKD | 4.54 | 4.82 | 4.54 | 4.81 | 0.962 | +0.28 (+6.18%) | 13,400,000 |
25 Jan 2017 | HKD | 4.5 | 4.55 | 4.47 | 4.53 | 0.906 | +0.03 (+0.67%) | 13,850,000 |
24 Jan 2017 | HKD | 4.5 | 4.55 | 4.46 | 4.5 | 0.9 | 0.0 (0.0%) | 3,675,000 |
23 Jan 2017 | HKD | 4.4 | 4.53 | 4.4 | 4.5 | 0.9 | 0.0 (0.0%) | 4,475,000 |
20 Jan 2017 | HKD | 4.55 | 4.55 | 4.36 | 4.5 | 0.9 | -0.04 (-0.88%) | 8,325,000 |
19 Jan 2017 | HKD | 4.48 | 4.54 | 4.42 | 4.54 | 0.908 | +0.01 (+0.22%) | 6,850,000 |
18 Jan 2017 | HKD | 4.5 | 4.58 | 4.45 | 4.53 | 0.906 | +0.01 (+0.22%) | 31,750,000 |
17 Jan 2017 | HKD | 4.52 | 4.55 | 4.43 | 4.52 | 0.904 | 0.0 (0.0%) | 52,174,999 |
16 Jan 2017 | HKD | 4.55 | 4.67 | 4.5 | 4.52 | 0.904 | -0.03 (-0.66%) | 49,574,999 |
13 Jan 2017 | HKD | 4.45 | 4.58 | 4.45 | 4.55 | 0.91 | +0.1 (+2.25%) | 3,926,000 |
12 Jan 2017 | HKD | 4.45 | 4.64 | 4.35 | 4.45 | 0.89 | -0.01 (-0.22%) | 7,200,000 |
11 Jan 2017 | HKD | 4.68 | 4.7 | 4.4 | 4.46 | 0.892 | -0.03 (-0.67%) | 7,525,000 |
10 Jan 2017 | HKD | 4.44 | 4.8 | 4.22 | 4.49 | 0.898 | +0.19 (+4.42%) | 37,874,999 |
9 Jan 2017 | HKD | 4 | 4.35 | 3.96 | 4.3 | 0.86 | +0.34 (+8.59%) | 23,125,000 |
6 Jan 2017 | HKD | 3.94 | 3.99 | 3.85 | 3.96 | 0.792 | 0.0 (0.0%) | 7,700,000 |
5 Jan 2017 | HKD | 3.91 | 3.97 | 3.91 | 3.96 | 0.792 | 0.0 (0.0%) | 2,825,000 |
4 Jan 2017 | HKD | 3.96 | 3.96 | 3.9 | 3.96 | 0.792 | -0.01 (-0.25%) | 3,875,000 |
3 Jan 2017 | HKD | 3.85 | 3.98 | 3.85 | 3.97 | 0.794 | +0.01 (+0.25%) | 6,325,000 |
2 Jan 2017 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 0.792 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.99 | 4 | 3.9 | 3.96 | 0.792 | 0.0 (0.0%) | 10,750,000 |
29 Dec 2016 | HKD | 3.99 | 3.99 | 3.94 | 3.96 | 0.792 | -0.04 (-1%) | 1,950,000 |
28 Dec 2016 | HKD | 3.99 | 4 | 3.93 | 4 | 0.8 | 0.0 (0.0%) | 2,700,000 |
27 Dec 2016 | HKD | 4 | 4 | 4 | 4 | 0.8 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4 | 4 | 4 | 4 | 0.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.92 | 4.1 | 3.86 | 4 | 0.8 | +0.09 (+2.30%) | 10,925,000 |