Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 3,987,158 |
10 Feb 2017 | HKD | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 3,950,632 |
9 Feb 2017 | HKD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | +0.05 (+2.72%) | 8,162,158 |
8 Feb 2017 | HKD | 1.77 | 1.85 | 1.76 | 1.84 | 1.84 | +0.07 (+3.95%) | 7,383,316 |
7 Feb 2017 | HKD | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 4,409,158 |
6 Feb 2017 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 1,601,316 |
3 Feb 2017 | HKD | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,268,374 |
2 Feb 2017 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,905,158 |
1 Feb 2017 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,266,582 |
31 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 593,316 |
26 Jan 2017 | HKD | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 985,316 |
25 Jan 2017 | HKD | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 1,292,316 |
24 Jan 2017 | HKD | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,762,702 |
23 Jan 2017 | HKD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 868,316 |
20 Jan 2017 | HKD | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,458,000 |
19 Jan 2017 | HKD | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 902,316 |
18 Jan 2017 | HKD | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,413,632 |
17 Jan 2017 | HKD | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,819,158 |
16 Jan 2017 | HKD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,775,474 |
13 Jan 2017 | HKD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,068,474 |
12 Jan 2017 | HKD | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,001,158 |
11 Jan 2017 | HKD | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 6,410,158 |
10 Jan 2017 | HKD | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 702,158 |
9 Jan 2017 | HKD | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 465,000 |
6 Jan 2017 | HKD | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,156,817 |
5 Jan 2017 | HKD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,849,174 |
4 Jan 2017 | HKD | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,667,474 |
3 Jan 2017 | HKD | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,125,874 |