Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 0.61 | 0.63 | 0.59 | 0.61 | 12.2 | 0.0 (0.0%) | 962,841 |
8 Feb 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 12.2 | 0.0 (0.0%) | 688,062 |
7 Feb 2017 | HKD | 0.62 | 0.65 | 0.6 | 0.61 | 12.2 | -0.02 (-3.17%) | 2,056,532 |
6 Feb 2017 | HKD | 0.63 | 0.65 | 0.61 | 0.63 | 12.6 | 0.0 (0.0%) | 2,389,520 |
3 Feb 2017 | HKD | 0.56 | 0.63 | 0.55 | 0.63 | 12.6 | +0.08 (+14.55%) | 3,469,916 |
2 Feb 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 11 | 0.0 (0.0%) | 227,190 |
1 Feb 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 11 | -0.01 (-1.79%) | 188,461 |
31 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 11.2 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 11.2 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 11.2 | -0.01 (-1.75%) | 133,624 |
26 Jan 2017 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 11.4 | +0.02 (+3.64%) | 1,065,000 |
25 Jan 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 343,053 |
24 Jan 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 699,328 |
23 Jan 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 11 | -0.03 (-5.17%) | 1,305,726 |
20 Jan 2017 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 11.6 | +0.01 (+1.75%) | 1,369,192 |
19 Jan 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 11.4 | 0.0 (0.0%) | 604,150 |
18 Jan 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 11.4 | -0.01 (-1.72%) | 792,177 |
17 Jan 2017 | HKD | 0.61 | 0.62 | 0.56 | 0.58 | 11.6 | -0.03 (-4.92%) | 2,434,918 |
16 Jan 2017 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 12.2 | -0.02 (-3.17%) | 1,003,447 |
13 Jan 2017 | HKD | 0.6 | 0.65 | 0.59 | 0.63 | 12.6 | +0.03 (+5%) | 3,254,618 |
12 Jan 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 12 | +0.02 (+3.45%) | 925,832 |
11 Jan 2017 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 11.6 | -0.03 (-4.92%) | 641,639 |
10 Jan 2017 | HKD | 0.6 | 0.64 | 0.59 | 0.61 | 12.2 | +0.01 (+1.67%) | 2,574,685 |
9 Jan 2017 | HKD | 0.56 | 0.61 | 0.54 | 0.6 | 12 | +0.04 (+7.14%) | 2,313,800 |
6 Jan 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 11.2 | -0.01 (-1.75%) | 573,331 |
5 Jan 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 11.4 | +0.02 (+3.64%) | 1,197,404 |
4 Jan 2017 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 11 | -0.04 (-6.78%) | 2,016,798 |
3 Jan 2017 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 11.8 | 0.0 (0.0%) | 1,746,634 |
2 Jan 2017 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 11.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.58 | 0.62 | 0.56 | 0.59 | 11.8 | 0.0 (0.0%) | 2,494,476 |