Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 826,780 |
1 Feb 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 738,780 |
31 Jan 2017 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 52,000 |
26 Jan 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 3,328,000 |
25 Jan 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 4,256,000 |
24 Jan 2017 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,568,000 |
23 Jan 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,614,000 |
20 Jan 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 3,854,000 |
19 Jan 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,162,000 |
18 Jan 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 7,026,000 |
17 Jan 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 17,538,000 |
16 Jan 2017 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 9,386,000 |
13 Jan 2017 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 8,838,000 |
12 Jan 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 7,711,560 |
11 Jan 2017 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 7,956,000 |
10 Jan 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 7,028,000 |
9 Jan 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 7,494,000 |
6 Jan 2017 | HKD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 18,127,912 |
5 Jan 2017 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 9,685,300 |
4 Jan 2017 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,329,343 |
3 Jan 2017 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 31,168,632 |
2 Jan 2017 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.7 | 0.75 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 18,359,097 |
29 Dec 2016 | HKD | 0.7 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 16,680,000 |
28 Dec 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 18,284,000 |
27 Dec 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.04 (+6.06%) | 48,254,000 |