Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 4.85 | -0.005 (-1.02%) | 125,000 |
1 Feb 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
31 Jan 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
26 Jan 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 4.9 | +0.005 (+1.03%) | 105,000 |
25 Jan 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 4.85 | 0.0 (0.0%) | 440,000 |
24 Jan 2017 | HKD | 0.46 | 0.49 | 0.46 | 0.485 | 4.85 | 0.0 (0.0%) | 15,000 |
23 Jan 2017 | HKD | 0.49 | 0.49 | 0.465 | 0.485 | 4.85 | +0.005 (+1.04%) | 310,000 |
20 Jan 2017 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 200,000 |
19 Jan 2017 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 1,765,000 |
18 Jan 2017 | HKD | 0.465 | 0.485 | 0.46 | 0.48 | 4.8 | -0.01 (-2.04%) | 45,000 |
17 Jan 2017 | HKD | 0.455 | 0.5 | 0.455 | 0.49 | 4.9 | +0.04 (+8.89%) | 1,500,000 |
16 Jan 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 4.5 | -0.005 (-1.10%) | 125,000 |
13 Jan 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 4.55 | +0.005 (+1.11%) | 55,000 |
12 Jan 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.45 | 4.5 | -0.01 (-2.17%) | 170,000 |
11 Jan 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 155,000 |
10 Jan 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 185,000 |
9 Jan 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 340,000 |
6 Jan 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
5 Jan 2017 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 4.6 | -0.005 (-1.08%) | 395,000 |
4 Jan 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 500,000 |
3 Jan 2017 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 4.7 | 0.0 (0.0%) | 785,000 |
2 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | -0.005 (-1.05%) | 0 |
29 Dec 2016 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 4.75 | +0.015 (+3.26%) | 185,000 |
28 Dec 2016 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 485,000 |
27 Dec 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 95,000 |