Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.154 | 0.154 | 0.13 | 0.146 | 14.6 | -0.006 (-3.95%) | 9,990,000 |
1 Feb 2017 | HKD | 0.156 | 0.161 | 0.15 | 0.152 | 15.2 | -0.011 (-6.75%) | 8,040,000 |
31 Jan 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 16.3 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 16.3 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.16 | 0.163 | 0.16 | 0.163 | 16.3 | +0.003 (+1.88%) | 530,000 |
26 Jan 2017 | HKD | 0.16 | 0.16 | 0.157 | 0.16 | 16 | +0.001 (+0.63%) | 50,000 |
25 Jan 2017 | HKD | 0.16 | 0.16 | 0.159 | 0.159 | 15.9 | 0.0 (0.0%) | 1,980,000 |
24 Jan 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 15.9 | -0.001 (-0.63%) | 100,000 |
23 Jan 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 16 | +0.001 (+0.63%) | 550,000 |
20 Jan 2017 | HKD | 0.159 | 0.16 | 0.159 | 0.159 | 15.9 | -0.002 (-1.24%) | 1,320,000 |
19 Jan 2017 | HKD | 0.156 | 0.161 | 0.153 | 0.161 | 16.1 | +0.001 (+0.63%) | 1,960,000 |
18 Jan 2017 | HKD | 0.157 | 0.165 | 0.156 | 0.16 | 16 | 0.0 (0.0%) | 2,030,000 |
17 Jan 2017 | HKD | 0.158 | 0.161 | 0.157 | 0.16 | 16 | +0.001 (+0.63%) | 1,180,000 |
16 Jan 2017 | HKD | 0.158 | 0.161 | 0.158 | 0.159 | 15.9 | 0.0 (0.0%) | 3,650,000 |
13 Jan 2017 | HKD | 0.163 | 0.163 | 0.157 | 0.159 | 15.9 | +0.002 (+1.27%) | 1,490,000 |
12 Jan 2017 | HKD | 0.167 | 0.17 | 0.152 | 0.157 | 15.7 | 0.0 (0.0%) | 5,140,000 |
11 Jan 2017 | HKD | 0.169 | 0.169 | 0.156 | 0.157 | 15.7 | -0.002 (-1.26%) | 1,240,000 |
10 Jan 2017 | HKD | 0.159 | 0.16 | 0.159 | 0.159 | 15.9 | +0.003 (+1.92%) | 800,000 |
9 Jan 2017 | HKD | 0.166 | 0.167 | 0.156 | 0.156 | 15.6 | -0.006 (-3.70%) | 5,230,000 |
6 Jan 2017 | HKD | 0.163 | 0.165 | 0.16 | 0.162 | 16.2 | -0.001 (-0.61%) | 1,250,000 |
5 Jan 2017 | HKD | 0.163 | 0.164 | 0.159 | 0.163 | 16.3 | +0.001 (+0.62%) | 2,370,000 |
4 Jan 2017 | HKD | 0.163 | 0.163 | 0.156 | 0.162 | 16.2 | -0.001 (-0.61%) | 1,860,000 |
3 Jan 2017 | HKD | 0.169 | 0.174 | 0.159 | 0.163 | 16.3 | -0.006 (-3.55%) | 3,360,000 |
2 Jan 2017 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 16.9 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.209 | 0.21 | 0.166 | 0.169 | 16.9 | -0.037 (-17.96%) | 24,730,000 |
29 Dec 2016 | HKD | 0.205 | 0.206 | 0.197 | 0.206 | 20.6 | 0.0 (0.0%) | 700,000 |
28 Dec 2016 | HKD | 0.2 | 0.209 | 0.2 | 0.206 | 20.6 | -0.001 (-0.48%) | 1,210,000 |
27 Dec 2016 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 20.7 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 20.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.201 | 0.207 | 0.2 | 0.207 | 20.7 | +0.006 (+2.99%) | 1,010,000 |