Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 8.31 | 8.7 | 8.3 | 8.39 | 8.39 | +0.09 (+1.08%) | 247,400 |
13 Feb 2017 | HKD | 8.3 | 8.3 | 8.28 | 8.3 | 8.3 | +0.02 (+0.24%) | 53,500 |
10 Feb 2017 | HKD | 8.2 | 8.32 | 8.2 | 8.28 | 8.28 | -0.02 (-0.24%) | 164,500 |
9 Feb 2017 | HKD | 8.25 | 8.34 | 8.22 | 8.3 | 8.3 | +0.04 (+0.48%) | 22,400 |
8 Feb 2017 | HKD | 8.19 | 8.28 | 8.11 | 8.26 | 8.26 | +0.08 (+0.98%) | 32,400 |
7 Feb 2017 | HKD | 8.2 | 8.32 | 8.16 | 8.18 | 8.18 | -0.11 (-1.33%) | 98,300 |
6 Feb 2017 | HKD | 8.48 | 8.48 | 8.28 | 8.29 | 8.29 | -0.19 (-2.24%) | 33,900 |
3 Feb 2017 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.02 (-0.24%) | 600 |
2 Feb 2017 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
1 Feb 2017 | HKD | 8.33 | 8.51 | 8.33 | 8.5 | 8.5 | +0.15 (+1.80%) | 78,500 |
31 Jan 2017 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 8.25 | 8.36 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 3,200 |
26 Jan 2017 | HKD | 8.28 | 8.53 | 8.28 | 8.4 | 8.4 | 0.0 (0.0%) | 39,800 |
25 Jan 2017 | HKD | 8.35 | 8.4 | 8.31 | 8.4 | 8.4 | -0.07 (-0.83%) | 5,800 |
24 Jan 2017 | HKD | 8.4 | 8.6 | 8.4 | 8.47 | 8.47 | +0.07 (+0.83%) | 132,500 |
23 Jan 2017 | HKD | 8.39 | 8.51 | 8.3 | 8.4 | 8.4 | -0.04 (-0.47%) | 195,900 |
20 Jan 2017 | HKD | 8.1 | 8.49 | 8.1 | 8.44 | 8.44 | +0.35 (+4.33%) | 309,150 |
19 Jan 2017 | HKD | 7.75 | 8.18 | 7.75 | 8.09 | 8.09 | +0.3 (+3.85%) | 234,000 |
18 Jan 2017 | HKD | 7.46 | 7.8 | 7.44 | 7.79 | 7.79 | +0.16 (+2.10%) | 86,925 |
17 Jan 2017 | HKD | 7.41 | 7.63 | 7.41 | 7.63 | 7.63 | +0.12 (+1.60%) | 39,800 |
16 Jan 2017 | HKD | 7.53 | 7.53 | 7.45 | 7.51 | 7.51 | -0.02 (-0.27%) | 5,100 |
13 Jan 2017 | HKD | 7.44 | 7.61 | 7.44 | 7.53 | 7.53 | -0.11 (-1.44%) | 62,000 |
12 Jan 2017 | HKD | 7.6 | 7.7 | 7.58 | 7.64 | 7.64 | +0.02 (+0.26%) | 117,300 |
11 Jan 2017 | HKD | 7.5 | 7.85 | 7.5 | 7.62 | 7.62 | -0.08 (-1.04%) | 63,650 |
10 Jan 2017 | HKD | 7.41 | 7.86 | 7.41 | 7.7 | 7.7 | +0.09 (+1.18%) | 124,096 |
9 Jan 2017 | HKD | 7.64 | 7.72 | 7.61 | 7.61 | 7.61 | -0.2 (-2.56%) | 177,800 |
6 Jan 2017 | HKD | 8.22 | 8.25 | 7.76 | 7.81 | 7.81 | -0.44 (-5.33%) | 269,683 |
5 Jan 2017 | HKD | 8.18 | 8.48 | 8.16 | 8.25 | 8.25 | +0.02 (+0.24%) | 95,800 |
4 Jan 2017 | HKD | 8.17 | 8.3 | 8.15 | 8.23 | 8.23 | -0.22 (-2.60%) | 145,050 |