Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 7.4 | 0.0 (0.0%) | 5,807,000 |
13 Feb 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 7.4 | 0.0 (0.0%) | 6,096,000 |
10 Feb 2017 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 7.4 | +0.02 (+2.78%) | 4,524,000 |
9 Feb 2017 | HKD | 0.75 | 0.76 | 0.72 | 0.72 | 7.2 | -0.01 (-1.37%) | 8,756,000 |
8 Feb 2017 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 7.3 | +0.01 (+1.39%) | 5,534,000 |
7 Feb 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 7.2 | -0.01 (-1.37%) | 6,166,000 |
6 Feb 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 7.3 | -0.01 (-1.35%) | 8,018,000 |
3 Feb 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 7.4 | -0.01 (-1.33%) | 3,531,700 |
2 Feb 2017 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 7.5 | +0.01 (+1.35%) | 4,782,000 |
1 Feb 2017 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 7.4 | 0.0 (0.0%) | 4,290,000 |
31 Jan 2017 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 7.4 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 7.4 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.73 | 0.75 | 0.71 | 0.74 | 7.4 | +0.01 (+1.37%) | 4,474,000 |
26 Jan 2017 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 7.3 | -0.02 (-2.67%) | 6,682,000 |
25 Jan 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 7.5 | -0.01 (-1.32%) | 5,952,000 |
24 Jan 2017 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 7.6 | +0.02 (+2.70%) | 3,080,000 |
23 Jan 2017 | HKD | 0.75 | 0.77 | 0.74 | 0.74 | 7.4 | 0.0 (0.0%) | 6,180,000 |
20 Jan 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 7.4 | -0.01 (-1.33%) | 5,230,000 |
19 Jan 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 5,888,000 |
18 Jan 2017 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 7.5 | +0.01 (+1.35%) | 6,410,000 |
17 Jan 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 7.4 | -0.01 (-1.33%) | 5,810,000 |
16 Jan 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 6,082,000 |
13 Jan 2017 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 7.5 | 0.0 (0.0%) | 7,124,000 |
12 Jan 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 6,362,000 |
11 Jan 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 7.5 | +0.01 (+1.35%) | 5,128,000 |
10 Jan 2017 | HKD | 0.76 | 0.78 | 0.74 | 0.74 | 7.4 | -0.01 (-1.33%) | 7,401,178 |
9 Jan 2017 | HKD | 0.77 | 0.81 | 0.75 | 0.75 | 7.5 | -0.03 (-3.85%) | 6,420,000 |
6 Jan 2017 | HKD | 0.76 | 0.8 | 0.75 | 0.78 | 7.8 | +0.02 (+2.63%) | 13,190,000 |
5 Jan 2017 | HKD | 0.72 | 0.77 | 0.7 | 0.76 | 7.6 | +0.04 (+5.56%) | 12,632,300 |
4 Jan 2017 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 7.2 | 0.0 (0.0%) | 5,050,000 |