Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.78 | 1.04 | 0.78 | 1.02 | 1.02 | +0.24 (+30.77%) | 6,130,000 |
1 Feb 2017 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 290,000 |
31 Jan 2017 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 210,000 |
26 Jan 2017 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 530,000 |
25 Jan 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 170,000 |
24 Jan 2017 | HKD | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | +0.05 (+7.35%) | 1,390,000 |
23 Jan 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 150,000 |
20 Jan 2017 | HKD | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 370,000 |
19 Jan 2017 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 150,000 |
18 Jan 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 70,000 |
17 Jan 2017 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 520,000 |
16 Jan 2017 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 160,000 |
13 Jan 2017 | HKD | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 140,000 |
12 Jan 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 80,000 |
11 Jan 2017 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 40,000 |
10 Jan 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | +0.03 (+4.29%) | 100,000 |
9 Jan 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 10,000 |
6 Jan 2017 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 120,000 |
5 Jan 2017 | HKD | 0.79 | 0.79 | 0.65 | 0.73 | 0.73 | -0.06 (-7.59%) | 840,000 |
4 Jan 2017 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 160,000 |
3 Jan 2017 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 180,000 |
2 Jan 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
29 Dec 2016 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
28 Dec 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.04 (+5.56%) | 130,000 |
27 Dec 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 140,000 |