Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 425,000 |
1 Feb 2017 | HKD | 0.26 | 0.27 | 0.25 | 0.26 | 1.04 | 0.0 (0.0%) | 820,000 |
31 Jan 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 410,000 |
26 Jan 2017 | HKD | 0.26 | 0.26 | 0.249 | 0.26 | 1.04 | 0.0 (0.0%) | 797,500 |
25 Jan 2017 | HKD | 0.246 | 0.26 | 0.24 | 0.26 | 1.04 | +0.01 (+4%) | 4,105,000 |
24 Jan 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 1 | -0.005 (-1.96%) | 380,000 |
23 Jan 2017 | HKD | 0.241 | 0.27 | 0.241 | 0.255 | 1.02 | +0.014 (+5.81%) | 4,227,500 |
20 Jan 2017 | HKD | 0.231 | 0.244 | 0.229 | 0.241 | 0.964 | +0.006 (+2.55%) | 730,000 |
19 Jan 2017 | HKD | 0.215 | 0.238 | 0.215 | 0.235 | 0.94 | +0.017 (+7.80%) | 13,190,000 |
18 Jan 2017 | HKD | 0.222 | 0.222 | 0.215 | 0.218 | 0.872 | +0.002 (+0.93%) | 85,000 |
17 Jan 2017 | HKD | 0.21 | 0.217 | 0.208 | 0.216 | 0.864 | +0.011 (+5.37%) | 830,600 |
16 Jan 2017 | HKD | 0.216 | 0.216 | 0.205 | 0.205 | 0.82 | -0.011 (-5.09%) | 970,000 |
13 Jan 2017 | HKD | 0.215 | 0.22 | 0.215 | 0.216 | 0.864 | -0.005 (-2.26%) | 240,000 |
12 Jan 2017 | HKD | 0.227 | 0.227 | 0.221 | 0.221 | 0.884 | 0.0 (0.0%) | 40,000 |
11 Jan 2017 | HKD | 0.218 | 0.222 | 0.218 | 0.221 | 0.884 | +0.004 (+1.84%) | 190,500 |
10 Jan 2017 | HKD | 0.213 | 0.22 | 0.213 | 0.217 | 0.868 | +0.005 (+2.36%) | 425,000 |
9 Jan 2017 | HKD | 0.21 | 0.217 | 0.21 | 0.212 | 0.848 | +0.002 (+0.95%) | 130,000 |
6 Jan 2017 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.84 | -0.01 (-4.55%) | 441,150 |
5 Jan 2017 | HKD | 0.22 | 0.223 | 0.216 | 0.22 | 0.88 | 0.0 (0.0%) | 148,250 |
4 Jan 2017 | HKD | 0.22 | 0.221 | 0.216 | 0.22 | 0.88 | 0.0 (0.0%) | 190,000 |
3 Jan 2017 | HKD | 0.216 | 0.225 | 0.216 | 0.22 | 0.88 | +0.002 (+0.92%) | 56,500 |
2 Jan 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.872 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.222 | 0.222 | 0.215 | 0.218 | 0.872 | -0.003 (-1.36%) | 1,025,000 |
29 Dec 2016 | HKD | 0.225 | 0.225 | 0.218 | 0.221 | 0.884 | -0.007 (-3.07%) | 385,000 |
28 Dec 2016 | HKD | 0.225 | 0.235 | 0.223 | 0.228 | 0.912 | +0.003 (+1.33%) | 1,240,000 |
27 Dec 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.9 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.9 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.235 | 0.235 | 0.224 | 0.225 | 0.9 | -0.01 (-4.26%) | 1,340,000 |