Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | HKD | 1.56 | 1.64 | 1.56 | 1.58 | 1.58 | +0.04 (+2.60%) | 4,450,000 |
9 Feb 2017 | HKD | 1.54 | 1.56 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,486,000 |
8 Feb 2017 | HKD | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 194,000 |
7 Feb 2017 | HKD | 1.49 | 1.54 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 506,000 |
6 Feb 2017 | HKD | 1.49 | 1.53 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 196,000 |
3 Feb 2017 | HKD | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 132,000 |
2 Feb 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 244,000 |
1 Feb 2017 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 40,000 |
31 Jan 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 38,000 |
26 Jan 2017 | HKD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 250,000 |
25 Jan 2017 | HKD | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 218,000 |
24 Jan 2017 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 266,000 |
23 Jan 2017 | HKD | 1.53 | 1.56 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,134,000 |
20 Jan 2017 | HKD | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 881,000 |
19 Jan 2017 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 176,000 |
18 Jan 2017 | HKD | 1.51 | 1.55 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 270,000 |
17 Jan 2017 | HKD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 386,000 |
16 Jan 2017 | HKD | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 66,000 |
13 Jan 2017 | HKD | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 296,000 |
12 Jan 2017 | HKD | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 790,000 |
11 Jan 2017 | HKD | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 428,000 |
10 Jan 2017 | HKD | 1.53 | 1.54 | 1.44 | 1.5 | 1.5 | -0.03 (-1.96%) | 578,000 |
9 Jan 2017 | HKD | 1.53 | 1.57 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 486,000 |
6 Jan 2017 | HKD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,004,000 |
5 Jan 2017 | HKD | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 344,000 |
4 Jan 2017 | HKD | 1.46 | 1.54 | 1.42 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,154,000 |
3 Jan 2017 | HKD | 1.5 | 1.52 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,380,000 |
2 Jan 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |