Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 5.08 | 5.08 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 97,000 |
31 Jan 2017 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.01 (+0.20%) | 3,500 |
26 Jan 2017 | HKD | 5.1 | 5.19 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 550,000 |
25 Jan 2017 | HKD | 5.08 | 5.37 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 2,596,000 |
24 Jan 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 4,500 |
23 Jan 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.08 (-1.56%) | 223,500 |
20 Jan 2017 | HKD | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 28,000 |
19 Jan 2017 | HKD | 5.08 | 5.14 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 38,500 |
18 Jan 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 21,500 |
17 Jan 2017 | HKD | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 17,000 |
16 Jan 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 12,500 |
13 Jan 2017 | HKD | 5.08 | 5.08 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 54,500 |
12 Jan 2017 | HKD | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 114,500 |
11 Jan 2017 | HKD | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 71,000 |
10 Jan 2017 | HKD | 5.1 | 5.1 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 71,000 |
9 Jan 2017 | HKD | 5.1 | 5.15 | 5.1 | 5.1 | 5.1 | +0.03 (+0.59%) | 56,000 |
6 Jan 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | +0.02 (+0.40%) | 23,500 |
5 Jan 2017 | HKD | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 77,500 |
4 Jan 2017 | HKD | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 22,000 |
3 Jan 2017 | HKD | 5.11 | 5.18 | 5.07 | 5.18 | 5.18 | -0.05 (-0.96%) | 37,500 |
2 Jan 2017 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 5.08 | 5.24 | 5.04 | 5.23 | 5.23 | +0.15 (+2.95%) | 532,500 |
29 Dec 2016 | HKD | 5.08 | 5.08 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 137,000 |
28 Dec 2016 | HKD | 5.13 | 5.13 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 137,000 |
27 Dec 2016 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.08 | 5.18 | 5.06 | 5.15 | 5.15 | +0.04 (+0.78%) | 74,500 |
22 Dec 2016 | HKD | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 6,500 |