Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | HKD | 7.9 | 7.93 | 7.66 | 7.7 | 7.7 | -0.2 (-2.53%) | 5,145,888 |
2 Feb 2017 | HKD | 7.81 | 7.95 | 7.8 | 7.9 | 7.9 | +0.06 (+0.77%) | 4,364,332 |
1 Feb 2017 | HKD | 7.83 | 7.96 | 7.68 | 7.84 | 7.84 | +0.02 (+0.26%) | 7,049,720 |
31 Jan 2017 | HKD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 7.88 | 7.9 | 7.82 | 7.82 | 7.82 | -0.06 (-0.76%) | 1,743,400 |
26 Jan 2017 | HKD | 7.7 | 7.9 | 7.7 | 7.88 | 7.88 | +0.17 (+2.20%) | 6,344,549 |
25 Jan 2017 | HKD | 7.7 | 7.78 | 7.69 | 7.71 | 7.71 | +0.01 (+0.13%) | 2,113,000 |
24 Jan 2017 | HKD | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | -0.07 (-0.90%) | 4,597,094 |
23 Jan 2017 | HKD | 7.63 | 7.82 | 7.62 | 7.77 | 7.77 | +0.14 (+1.83%) | 8,960,203 |
20 Jan 2017 | HKD | 7.65 | 7.7 | 7.56 | 7.63 | 7.63 | -0.02 (-0.26%) | 6,406,697 |
19 Jan 2017 | HKD | 7.69 | 7.7 | 7.54 | 7.65 | 7.65 | +0.04 (+0.53%) | 9,467,686 |
18 Jan 2017 | HKD | 7.5 | 7.62 | 7.35 | 7.61 | 7.61 | +0.17 (+2.28%) | 9,359,000 |
17 Jan 2017 | HKD | 7.32 | 7.49 | 7.3 | 7.44 | 7.44 | +0.08 (+1.09%) | 4,915,000 |
16 Jan 2017 | HKD | 7.44 | 7.44 | 7.3 | 7.36 | 7.36 | -0.06 (-0.81%) | 10,153,500 |
13 Jan 2017 | HKD | 7.7 | 7.7 | 7.31 | 7.42 | 7.42 | -0.15 (-1.98%) | 10,154,500 |
12 Jan 2017 | HKD | 7.69 | 7.75 | 7.5 | 7.57 | 7.57 | -0.12 (-1.56%) | 19,623,638 |
11 Jan 2017 | HKD | 7.87 | 7.89 | 7.56 | 7.69 | 7.69 | -0.16 (-2.04%) | 16,959,500 |
10 Jan 2017 | HKD | 7.62 | 7.86 | 7.61 | 7.85 | 7.85 | +0.24 (+3.15%) | 25,465,696 |
9 Jan 2017 | HKD | 7.3 | 7.63 | 7.28 | 7.61 | 7.61 | +0.31 (+4.25%) | 20,392,410 |
6 Jan 2017 | HKD | 7.28 | 7.33 | 7.14 | 7.3 | 7.3 | -0.03 (-0.41%) | 19,443,000 |
5 Jan 2017 | HKD | 7.04 | 7.35 | 7.01 | 7.33 | 7.33 | +0.33 (+4.71%) | 18,098,684 |
4 Jan 2017 | HKD | 6.84 | 7 | 6.77 | 7 | 7 | +0.16 (+2.34%) | 12,224,710 |
3 Jan 2017 | HKD | 6.78 | 6.87 | 6.72 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,658,162 |
2 Jan 2017 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.77 | 6.8 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 2,256,000 |
29 Dec 2016 | HKD | 6.81 | 6.83 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 5,193,964 |
28 Dec 2016 | HKD | 6.75 | 6.81 | 6.7 | 6.79 | 6.79 | +0.1 (+1.49%) | 7,049,290 |
27 Dec 2016 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |