Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.106 | 0.114 | 0.106 | 0.113 | 9.04 | +0.003 (+2.73%) | 8,000 |
1 Feb 2017 | HKD | 0.105 | 0.11 | 0.105 | 0.11 | 8.8 | 0.0 (0.0%) | 364,000 |
31 Jan 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.114 | 0.114 | 0.11 | 0.11 | 8.8 | +0.005 (+4.76%) | 48,000 |
26 Jan 2017 | HKD | 0.118 | 0.118 | 0.105 | 0.105 | 8.4 | -0.004 (-3.67%) | 428,000 |
25 Jan 2017 | HKD | 0.107 | 0.109 | 0.1 | 0.109 | 8.72 | -0.003 (-2.68%) | 3,068,000 |
24 Jan 2017 | HKD | 0.114 | 0.114 | 0.108 | 0.112 | 8.96 | -0.005 (-4.27%) | 436,000 |
23 Jan 2017 | HKD | 0.1 | 0.117 | 0.1 | 0.117 | 9.36 | -0.002 (-1.68%) | 412,000 |
20 Jan 2017 | HKD | 0.122 | 0.122 | 0.1 | 0.119 | 9.52 | +0.002 (+1.71%) | 12,000 |
19 Jan 2017 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 9.36 | -0.002 (-1.68%) | 128,000 |
18 Jan 2017 | HKD | 0.119 | 0.12 | 0.119 | 0.119 | 9.52 | 0.0 (0.0%) | 200,000 |
17 Jan 2017 | HKD | 0.111 | 0.119 | 0.111 | 0.119 | 9.52 | +0.003 (+2.59%) | 40,000 |
16 Jan 2017 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 9.28 | -0.005 (-4.13%) | 104,000 |
13 Jan 2017 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 9.68 | 0.0 (0.0%) | 0 |
12 Jan 2017 | HKD | 0.116 | 0.121 | 0.113 | 0.121 | 9.68 | +0.004 (+3.42%) | 1,060,000 |
11 Jan 2017 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 9.36 | 0.0 (0.0%) | 224,000 |
10 Jan 2017 | HKD | 0.133 | 0.133 | 0.116 | 0.117 | 9.36 | -0.003 (-2.50%) | 5,360,000 |
9 Jan 2017 | HKD | 0.135 | 0.135 | 0.12 | 0.12 | 9.6 | -0.005 (-4%) | 100,000 |
6 Jan 2017 | HKD | 0.123 | 0.125 | 0.123 | 0.125 | 10 | +0.001 (+0.81%) | 212,000 |
5 Jan 2017 | HKD | 0.126 | 0.126 | 0.124 | 0.124 | 9.92 | +0.001 (+0.81%) | 4,000 |
4 Jan 2017 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 9.84 | 0.0 (0.0%) | 0 |
3 Jan 2017 | HKD | 0.12 | 0.124 | 0.12 | 0.123 | 9.84 | -0.003 (-2.38%) | 16,000 |
2 Jan 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 10.08 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.127 | 0.127 | 0.109 | 0.126 | 10.08 | -0.001 (-0.79%) | 688,000 |
29 Dec 2016 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 10.16 | +0.001 (+0.79%) | 8,000 |
28 Dec 2016 | HKD | 0.123 | 0.126 | 0.123 | 0.126 | 10.08 | +0.003 (+2.44%) | 80,000 |
27 Dec 2016 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 9.84 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 9.84 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.125 | 0.125 | 0.121 | 0.123 | 9.84 | -0.002 (-1.60%) | 612,000 |