Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 8.89 | 8.89 | 8.7 | 8.82 | 8.1553 | -0.01 (-0.11%) | 2,683,917 |
13 Feb 2017 | HKD | 8.73 | 8.84 | 8.67 | 8.83 | 8.1645 | +0.16 (+1.85%) | 3,291,774 |
10 Feb 2017 | HKD | 8.55 | 8.7 | 8.52 | 8.67 | 8.0166 | +0.15 (+1.76%) | 3,594,942 |
9 Feb 2017 | HKD | 8.4 | 8.53 | 8.4 | 8.52 | 7.8779 | +0.1 (+1.19%) | 3,958,329 |
8 Feb 2017 | HKD | 8.3 | 8.42 | 8.23 | 8.42 | 7.7854 | +0.07 (+0.84%) | 2,116,828 |
7 Feb 2017 | HKD | 8.28 | 8.35 | 8.2 | 8.35 | 7.7207 | +0.06 (+0.72%) | 2,822,079 |
6 Feb 2017 | HKD | 8.37 | 8.38 | 8.11 | 8.29 | 7.6652 | -0.05 (-0.60%) | 4,574,003 |
3 Feb 2017 | HKD | 8.17 | 8.34 | 8.15 | 8.34 | 7.7114 | +0.21 (+2.58%) | 5,530,076 |
2 Feb 2017 | HKD | 8.16 | 8.2 | 7.98 | 8.13 | 7.5173 | -0.01 (-0.12%) | 3,490,697 |
1 Feb 2017 | HKD | 7.85 | 8.14 | 7.71 | 8.14 | 7.5265 | +0.31 (+3.96%) | 7,254,968 |
31 Jan 2017 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 7.2399 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 7.2399 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 7.77 | 7.85 | 7.71 | 7.83 | 7.2399 | -0.01 (-0.13%) | 1,043,075 |
26 Jan 2017 | HKD | 7.82 | 7.86 | 7.72 | 7.84 | 7.2491 | +0.03 (+0.38%) | 3,925,237 |
25 Jan 2017 | HKD | 7.91 | 7.92 | 7.73 | 7.81 | 7.2214 | -0.08 (-1.01%) | 3,134,218 |
24 Jan 2017 | HKD | 7.8 | 7.89 | 7.76 | 7.89 | 7.2953 | +0.15 (+1.94%) | 1,717,150 |
23 Jan 2017 | HKD | 7.75 | 7.86 | 7.7 | 7.74 | 7.1567 | 0.0 (0.0%) | 1,506,569 |
20 Jan 2017 | HKD | 7.91 | 7.91 | 7.74 | 7.74 | 7.1567 | -0.16 (-2.03%) | 1,542,177 |
19 Jan 2017 | HKD | 7.91 | 7.95 | 7.73 | 7.9 | 7.3046 | 0.0 (0.0%) | 2,820,113 |
18 Jan 2017 | HKD | 7.64 | 7.94 | 7.62 | 7.9 | 7.3046 | +0.34 (+4.50%) | 4,960,437 |
17 Jan 2017 | HKD | 7.56 | 7.61 | 7.51 | 7.56 | 6.9902 | 0.0 (0.0%) | 886,164 |
16 Jan 2017 | HKD | 7.43 | 7.56 | 7.42 | 7.56 | 6.9902 | +0.07 (+0.93%) | 3,716,858 |
13 Jan 2017 | HKD | 7.53 | 7.55 | 7.44 | 7.49 | 6.9255 | +0.02 (+0.27%) | 1,968,941 |
12 Jan 2017 | HKD | 7.55 | 7.69 | 7.38 | 7.47 | 6.907 | -0.12 (-1.58%) | 3,814,485 |
11 Jan 2017 | HKD | 7.56 | 7.65 | 7.52 | 7.59 | 7.018 | +0.07 (+0.93%) | 3,477,233 |
10 Jan 2017 | HKD | 7.6 | 7.6 | 7.49 | 7.52 | 6.9532 | -0.04 (-0.53%) | 1,964,363 |
9 Jan 2017 | HKD | 7.79 | 7.79 | 7.56 | 7.56 | 6.9902 | -0.17 (-2.20%) | 2,478,461 |
6 Jan 2017 | HKD | 7.74 | 7.75 | 7.62 | 7.73 | 7.1474 | +0.03 (+0.39%) | 3,032,923 |
5 Jan 2017 | HKD | 7.58 | 7.7 | 7.53 | 7.7 | 7.1197 | +0.15 (+1.99%) | 3,777,501 |
4 Jan 2017 | HKD | 7.4 | 7.55 | 7.4 | 7.55 | 6.981 | +0.13 (+1.75%) | 2,284,231 |