Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | HKD | 0.242 | 0.265 | 0.238 | 0.25 | 0.25 | -0.005 (-1.96%) | 21,788,000 |
17 Feb 2017 | HKD | 0.247 | 0.27 | 0.244 | 0.255 | 0.255 | +0.011 (+4.51%) | 57,680,000 |
16 Feb 2017 | HKD | 0.234 | 0.249 | 0.229 | 0.244 | 0.244 | +0.013 (+5.63%) | 24,240,000 |
15 Feb 2017 | HKD | 0.228 | 0.235 | 0.228 | 0.231 | 0.231 | +0.003 (+1.32%) | 13,608,000 |
14 Feb 2017 | HKD | 0.227 | 0.23 | 0.221 | 0.228 | 0.228 | +0.004 (+1.79%) | 6,060,000 |
13 Feb 2017 | HKD | 0.229 | 0.229 | 0.221 | 0.224 | 0.224 | -0.002 (-0.88%) | 5,020,000 |
10 Feb 2017 | HKD | 0.21 | 0.233 | 0.21 | 0.226 | 0.226 | +0.013 (+6.10%) | 15,296,000 |
9 Feb 2017 | HKD | 0.22 | 0.22 | 0.208 | 0.213 | 0.213 | -0.007 (-3.18%) | 12,956,000 |
8 Feb 2017 | HKD | 0.23 | 0.232 | 0.219 | 0.22 | 0.22 | -0.008 (-3.51%) | 16,940,000 |
7 Feb 2017 | HKD | 0.21 | 0.238 | 0.209 | 0.228 | 0.228 | +0.021 (+10.14%) | 78,488,000 |
6 Feb 2017 | HKD | 0.2 | 0.209 | 0.2 | 0.207 | 0.207 | +0.004 (+1.97%) | 2,932,000 |
3 Feb 2017 | HKD | 0.208 | 0.208 | 0.199 | 0.203 | 0.203 | -0.002 (-0.98%) | 980,000 |
2 Feb 2017 | HKD | 0.203 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,380,000 |
1 Feb 2017 | HKD | 0.201 | 0.203 | 0.196 | 0.2 | 0.2 | -0.004 (-1.96%) | 1,196,000 |
31 Jan 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.201 | 0.205 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 304,000 |
26 Jan 2017 | HKD | 0.194 | 0.209 | 0.194 | 0.204 | 0.204 | +0.011 (+5.70%) | 3,924,000 |
25 Jan 2017 | HKD | 0.19 | 0.194 | 0.189 | 0.193 | 0.193 | 0.0 (0.0%) | 2,328,000 |
24 Jan 2017 | HKD | 0.193 | 0.199 | 0.19 | 0.193 | 0.193 | -0.001 (-0.52%) | 5,012,000 |
23 Jan 2017 | HKD | 0.198 | 0.203 | 0.193 | 0.194 | 0.194 | -0.004 (-2.02%) | 4,200,000 |
20 Jan 2017 | HKD | 0.2 | 0.2 | 0.194 | 0.198 | 0.198 | -0.002 (-1%) | 1,664,000 |
19 Jan 2017 | HKD | 0.2 | 0.202 | 0.194 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,000,000 |
18 Jan 2017 | HKD | 0.205 | 0.208 | 0.199 | 0.202 | 0.202 | 0.0 (0.0%) | 4,612,000 |
17 Jan 2017 | HKD | 0.212 | 0.214 | 0.196 | 0.202 | 0.202 | -0.01 (-4.72%) | 9,204,000 |
16 Jan 2017 | HKD | 0.212 | 0.213 | 0.204 | 0.212 | 0.212 | +0.003 (+1.44%) | 5,284,000 |
13 Jan 2017 | HKD | 0.21 | 0.211 | 0.208 | 0.209 | 0.209 | -0.001 (-0.48%) | 4,020,000 |
12 Jan 2017 | HKD | 0.213 | 0.214 | 0.208 | 0.21 | 0.21 | -0.001 (-0.47%) | 6,460,000 |
11 Jan 2017 | HKD | 0.208 | 0.22 | 0.208 | 0.211 | 0.211 | -0.001 (-0.47%) | 19,244,000 |
10 Jan 2017 | HKD | 0.214 | 0.222 | 0.208 | 0.212 | 0.212 | -0.007 (-3.20%) | 17,600,000 |