Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.245 | 0.249 | 0.241 | 0.244 | 4.88 | 0.0 (0.0%) | 114,800 |
1 Feb 2017 | HKD | 0.241 | 0.248 | 0.241 | 0.244 | 4.88 | -0.005 (-2.01%) | 212,800 |
31 Jan 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.98 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.98 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.255 | 0.255 | 0.244 | 0.249 | 4.98 | +0.001 (+0.40%) | 35,600 |
26 Jan 2017 | HKD | 0.238 | 0.25 | 0.236 | 0.248 | 4.96 | +0.001 (+0.40%) | 78,000 |
25 Jan 2017 | HKD | 0.243 | 0.248 | 0.234 | 0.247 | 4.94 | +0.003 (+1.23%) | 31,600 |
24 Jan 2017 | HKD | 0.24 | 0.245 | 0.225 | 0.244 | 4.88 | +0.004 (+1.67%) | 40,400 |
23 Jan 2017 | HKD | 0.237 | 0.24 | 0.232 | 0.24 | 4.8 | -0.001 (-0.41%) | 25,600 |
20 Jan 2017 | HKD | 0.24 | 0.245 | 0.232 | 0.241 | 4.82 | +0.003 (+1.26%) | 27,200 |
19 Jan 2017 | HKD | 0.235 | 0.24 | 0.23 | 0.238 | 4.76 | +0.003 (+1.28%) | 42,000 |
18 Jan 2017 | HKD | 0.229 | 0.243 | 0.229 | 0.235 | 4.7 | -0.002 (-0.84%) | 114,800 |
17 Jan 2017 | HKD | 0.234 | 0.245 | 0.234 | 0.237 | 4.74 | +0.002 (+0.85%) | 84,000 |
16 Jan 2017 | HKD | 0.235 | 0.24 | 0.226 | 0.235 | 4.7 | +0.006 (+2.62%) | 45,600 |
13 Jan 2017 | HKD | 0.238 | 0.238 | 0.219 | 0.229 | 4.58 | -0.02 (-8.03%) | 1,016,800 |
12 Jan 2017 | HKD | 0.26 | 0.26 | 0.233 | 0.249 | 4.98 | -0.001 (-0.40%) | 75,200 |
11 Jan 2017 | HKD | 0.248 | 0.27 | 0.248 | 0.25 | 5 | +0.006 (+2.46%) | 116,800 |
10 Jan 2017 | HKD | 0.22 | 0.25 | 0.22 | 0.244 | 4.88 | +0.024 (+10.91%) | 189,200 |
9 Jan 2017 | HKD | 0.245 | 0.255 | 0.21 | 0.22 | 4.4 | -0.04 (-15.38%) | 605,200 |
6 Jan 2017 | HKD | 0.25 | 0.26 | 0.242 | 0.26 | 5.2 | +0.01 (+4%) | 204,800 |
5 Jan 2017 | HKD | 0.26 | 0.265 | 0.248 | 0.25 | 5 | -0.005 (-1.96%) | 58,400 |
4 Jan 2017 | HKD | 0.25 | 0.265 | 0.245 | 0.255 | 5.1 | -0.005 (-1.92%) | 115,600 |
3 Jan 2017 | HKD | 0.27 | 0.28 | 0.255 | 0.26 | 5.2 | -0.01 (-3.70%) | 376,800 |
2 Jan 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.246 | 0.27 | 0.246 | 0.27 | 5.4 | +0.015 (+5.88%) | 398,800 |
29 Dec 2016 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 5.1 | +0.015 (+6.25%) | 110,800 |
28 Dec 2016 | HKD | 0.24 | 0.242 | 0.239 | 0.24 | 4.8 | -0.01 (-4%) | 111,600 |
27 Dec 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 5 | +0.003 (+1.21%) | 54,400 |