Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 1,305,000 |
1 Feb 2017 | HKD | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,603,265 |
31 Jan 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 840,000 |
26 Jan 2017 | HKD | 1.52 | 1.56 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,060,000 |
25 Jan 2017 | HKD | 1.4 | 1.5 | 1.38 | 1.5 | 1.5 | +0.1 (+7.14%) | 4,828,000 |
24 Jan 2017 | HKD | 1.33 | 1.41 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 2,808,000 |
23 Jan 2017 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,856,000 |
20 Jan 2017 | HKD | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,534,500 |
19 Jan 2017 | HKD | 1.4 | 1.4 | 1.31 | 1.32 | 1.32 | +0.03 (+2.33%) | 3,291,000 |
18 Jan 2017 | HKD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,368,000 |
17 Jan 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 816,000 |
16 Jan 2017 | HKD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 185,500 |
13 Jan 2017 | HKD | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,643,935 |
12 Jan 2017 | HKD | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,569,000 |
11 Jan 2017 | HKD | 1.29 | 1.3 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 3,064,000 |
10 Jan 2017 | HKD | 1.32 | 1.34 | 1.23 | 1.3 | 1.3 | -0.03 (-2.26%) | 9,956,000 |
9 Jan 2017 | HKD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,796,000 |
6 Jan 2017 | HKD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 10,431,950 |
5 Jan 2017 | HKD | 1.35 | 1.36 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 1,540,000 |
4 Jan 2017 | HKD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,940,000 |
3 Jan 2017 | HKD | 1.39 | 1.39 | 1.3 | 1.35 | 1.35 | -0.07 (-4.93%) | 2,644,000 |
2 Jan 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,260,000 |
29 Dec 2016 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 650,043 |
28 Dec 2016 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 812,000 |
27 Dec 2016 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 388,000 |