Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 4.66 | 4.66 | 4.57 | 4.57 | 3.4335 | 0.0 (0.0%) | 68,000 |
8 Feb 2017 | HKD | 4.51 | 4.65 | 4.51 | 4.57 | 3.4335 | +0.02 (+0.44%) | 93,000 |
7 Feb 2017 | HKD | 4.67 | 4.67 | 4.53 | 4.55 | 3.4185 | -0.01 (-0.22%) | 4,000 |
6 Feb 2017 | HKD | 4.68 | 4.68 | 4.55 | 4.56 | 3.426 | +0.03 (+0.66%) | 2,000 |
3 Feb 2017 | HKD | 4.53 | 4.6 | 4.53 | 4.53 | 3.4035 | 0.0 (0.0%) | 60,499 |
2 Feb 2017 | HKD | 4.53 | 4.6 | 4.53 | 4.53 | 3.4035 | -0.01 (-0.22%) | 24,000 |
1 Feb 2017 | HKD | 4.57 | 4.57 | 4.53 | 4.54 | 3.411 | -0.05 (-1.09%) | 5,000 |
31 Jan 2017 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 3.4485 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 3.4485 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.58 | 4.59 | 4.57 | 4.59 | 3.4485 | -0.01 (-0.22%) | 17,000 |
26 Jan 2017 | HKD | 4.57 | 4.6 | 4.57 | 4.6 | 3.456 | +0.03 (+0.66%) | 18,000 |
25 Jan 2017 | HKD | 4.61 | 4.65 | 4.56 | 4.57 | 3.4335 | -0.04 (-0.87%) | 58,000 |
24 Jan 2017 | HKD | 4.58 | 4.61 | 4.58 | 4.61 | 3.4636 | +0.03 (+0.66%) | 12,000 |
23 Jan 2017 | HKD | 4.54 | 4.7 | 4.54 | 4.58 | 3.441 | +0.01 (+0.22%) | 535,000 |
20 Jan 2017 | HKD | 4.54 | 4.61 | 4.54 | 4.57 | 3.4335 | -0.01 (-0.22%) | 89,000 |
19 Jan 2017 | HKD | 4.65 | 4.65 | 4.58 | 4.58 | 3.441 | -0.07 (-1.51%) | 10,000 |
18 Jan 2017 | HKD | 4.52 | 4.65 | 4.51 | 4.65 | 3.4936 | +0.19 (+4.26%) | 26,000 |
17 Jan 2017 | HKD | 4.59 | 4.59 | 4.46 | 4.46 | 3.3509 | -0.05 (-1.11%) | 1,079,000 |
16 Jan 2017 | HKD | 4.52 | 4.6 | 4.51 | 4.51 | 3.3884 | -0.01 (-0.22%) | 240,000 |
13 Jan 2017 | HKD | 4.5 | 4.59 | 4.49 | 4.52 | 3.3959 | 0.0 (0.0%) | 158,000 |
12 Jan 2017 | HKD | 4.61 | 4.63 | 4.5 | 4.52 | 3.3959 | +0.03 (+0.67%) | 98,000 |
11 Jan 2017 | HKD | 4.48 | 4.62 | 4.46 | 4.49 | 3.3734 | -0.03 (-0.66%) | 108,000 |
10 Jan 2017 | HKD | 4.39 | 4.65 | 4.37 | 4.52 | 3.3959 | +0.14 (+3.20%) | 284,000 |
9 Jan 2017 | HKD | 4.56 | 4.58 | 4.38 | 4.38 | 3.2908 | -0.12 (-2.67%) | 160,000 |
6 Jan 2017 | HKD | 4.67 | 4.99 | 4.41 | 4.5 | 3.3809 | -0.19 (-4.05%) | 468,934 |
5 Jan 2017 | HKD | 4.67 | 4.7 | 4.67 | 4.69 | 3.5237 | +0.02 (+0.43%) | 45,000 |
4 Jan 2017 | HKD | 4.77 | 4.77 | 4.67 | 4.67 | 3.5086 | -0.01 (-0.21%) | 73,000 |
3 Jan 2017 | HKD | 4.71 | 4.75 | 4.67 | 4.68 | 3.5161 | 0.0 (0.0%) | 213,000 |
2 Jan 2017 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 3.5161 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.8 | 4.92 | 4.66 | 4.68 | 3.5161 | -0.12 (-2.50%) | 146,000 |