Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 10,278,000 |
8 Feb 2017 | HKD | 0.255 | 0.26 | 0.247 | 0.255 | 0.255 | 0.0 (0.0%) | 11,796,000 |
7 Feb 2017 | HKD | 0.255 | 0.26 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 5,612,000 |
6 Feb 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,468,000 |
3 Feb 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 816,000 |
2 Feb 2017 | HKD | 0.255 | 0.26 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 3,522,000 |
1 Feb 2017 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 0.255 | +0.008 (+3.24%) | 822,000 |
31 Jan 2017 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.245 | 0.248 | 0.241 | 0.247 | 0.247 | 0.0 (0.0%) | 2,514,000 |
26 Jan 2017 | HKD | 0.246 | 0.247 | 0.24 | 0.247 | 0.247 | +0.002 (+0.82%) | 7,608,000 |
25 Jan 2017 | HKD | 0.25 | 0.255 | 0.242 | 0.245 | 0.245 | -0.005 (-2%) | 7,174,000 |
24 Jan 2017 | HKD | 0.265 | 0.265 | 0.249 | 0.25 | 0.25 | -0.015 (-5.66%) | 22,160,000 |
23 Jan 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,628,000 |
20 Jan 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 15,812,000 |
19 Jan 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 3,674,000 |
18 Jan 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 8,330,662 |
17 Jan 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 2,380,000 |
16 Jan 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 10,398,666 |
13 Jan 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,946,000 |
12 Jan 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,240,000 |
11 Jan 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 13,154,000 |
10 Jan 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 6,444,000 |
9 Jan 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 3,482,000 |
6 Jan 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 8,426,000 |
5 Jan 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 5,766,000 |
4 Jan 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 948,000 |
3 Jan 2017 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 5,298,000 |
2 Jan 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,402,662 |