Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 8.49 | 8.55 | 8.43 | 8.52 | 8.52 | +0.03 (+0.35%) | 205,200 |
8 Feb 2017 | HKD | 8.32 | 8.49 | 8.32 | 8.49 | 8.49 | +0.19 (+2.29%) | 223,800 |
7 Feb 2017 | HKD | 8.41 | 8.41 | 8.22 | 8.3 | 8.3 | -0.11 (-1.31%) | 14,400 |
6 Feb 2017 | HKD | 8.53 | 8.53 | 8.4 | 8.41 | 8.41 | +0.01 (+0.12%) | 20,400 |
3 Feb 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | -0.08 (-0.94%) | 14,000 |
2 Feb 2017 | HKD | 8.4 | 8.48 | 8.19 | 8.48 | 8.48 | +0.08 (+0.95%) | 28,200 |
1 Feb 2017 | HKD | 8.32 | 8.4 | 8.32 | 8.4 | 8.4 | 0.0 (0.0%) | 4,600 |
31 Jan 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.01 (+0.12%) | 5,200 |
26 Jan 2017 | HKD | 8.46 | 8.46 | 8.32 | 8.39 | 8.39 | -0.01 (-0.12%) | 16,000 |
25 Jan 2017 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.14 (+1.69%) | 6,000 |
24 Jan 2017 | HKD | 8.26 | 8.66 | 8.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 48,000 |
23 Jan 2017 | HKD | 8.2 | 8.3 | 8.2 | 8.25 | 8.25 | +0.08 (+0.98%) | 143,000 |
20 Jan 2017 | HKD | 8.2 | 8.2 | 8.17 | 8.17 | 8.17 | -0.08 (-0.97%) | 73,400 |
19 Jan 2017 | HKD | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | +0.13 (+1.60%) | 58,600 |
18 Jan 2017 | HKD | 8.1 | 8.2 | 8.05 | 8.12 | 8.12 | +0.01 (+0.12%) | 92,800 |
17 Jan 2017 | HKD | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 14,800 |
16 Jan 2017 | HKD | 8.06 | 8.3 | 8.06 | 8.11 | 8.11 | +0.06 (+0.75%) | 65,400 |
13 Jan 2017 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 40,400 |
12 Jan 2017 | HKD | 8.02 | 8.1 | 8.02 | 8.05 | 8.05 | -0.14 (-1.71%) | 42,600 |
11 Jan 2017 | HKD | 8.2 | 8.22 | 8.12 | 8.19 | 8.19 | +0.07 (+0.86%) | 79,000 |
10 Jan 2017 | HKD | 8.1 | 8.13 | 8.1 | 8.12 | 8.12 | -0.17 (-2.05%) | 91,798 |
9 Jan 2017 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | +0.19 (+2.35%) | 3,000 |
6 Jan 2017 | HKD | 8.06 | 8.1 | 8.06 | 8.1 | 8.1 | -0.01 (-0.12%) | 26,000 |
5 Jan 2017 | HKD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
4 Jan 2017 | HKD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
3 Jan 2017 | HKD | 8.07 | 8.31 | 8.05 | 8.11 | 8.11 | +0.05 (+0.62%) | 74,000 |
2 Jan 2017 | HKD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 8.05 | 8.4 | 8.05 | 8.06 | 8.06 | +0.02 (+0.25%) | 147,600 |