Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 226,000 |
1 Feb 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,131,000 |
31 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,464,000 |
26 Jan 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 2,922,000 |
25 Jan 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 507,000 |
24 Jan 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,635,000 |
23 Jan 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 3,324,548 |
20 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,663,000 |
19 Jan 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 211,000 |
18 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,770,000 |
17 Jan 2017 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 588,000 |
16 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,243,000 |
13 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 246,000 |
12 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,930,000 |
11 Jan 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,328,000 |
10 Jan 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,977,000 |
9 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,140,000 |
6 Jan 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 846,000 |
5 Jan 2017 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 137,000 |
4 Jan 2017 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 216,000 |
3 Jan 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 405,000 |
2 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 87,000 |
29 Dec 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 693,000 |
28 Dec 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
27 Dec 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 48,100 |