Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 4.65 | 4.65 | 4.05 | 4.6 | 3.8897 | +0.1 (+2.22%) | 783,833 |
1 Feb 2017 | HKD | 4.3 | 4.5 | 4.3 | 4.5 | 3.8051 | +0.25 (+5.88%) | 268,689 |
31 Jan 2017 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 3.5938 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 3.5938 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 4.2 | 4.25 | 4.2 | 4.25 | 3.5938 | -0.15 (-3.41%) | 946 |
26 Jan 2017 | HKD | 4.35 | 4.5 | 4.35 | 4.4 | 3.7206 | +0.05 (+1.15%) | 30,748 |
25 Jan 2017 | HKD | 4.4 | 4.4 | 4.35 | 4.35 | 3.6783 | -0.05 (-1.14%) | 22,706 |
24 Jan 2017 | HKD | 4.3 | 4.4 | 4.3 | 4.4 | 3.7206 | 0.0 (0.0%) | 104,543 |
23 Jan 2017 | HKD | 4.4 | 4.4 | 4.3 | 4.4 | 3.7206 | 0.0 (0.0%) | 70,010 |
20 Jan 2017 | HKD | 4.15 | 4.5 | 4.15 | 4.4 | 3.7206 | +0.25 (+6.02%) | 190,163 |
19 Jan 2017 | HKD | 4.15 | 4.15 | 4.05 | 4.15 | 3.5092 | +0.05 (+1.22%) | 39,736 |
18 Jan 2017 | HKD | 4.3 | 4.35 | 4.1 | 4.1 | 3.4669 | -0.05 (-1.20%) | 157,523 |
17 Jan 2017 | HKD | 4.45 | 5.5 | 3.85 | 4.15 | 3.5092 | 0.0 (0.0%) | 16,079,221 |
16 Jan 2017 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 3.5092 | -0.05 (-1.19%) | 11,826 |
13 Jan 2017 | HKD | 4.15 | 4.3 | 4.15 | 4.2 | 3.5515 | +0.05 (+1.20%) | 24,125 |
12 Jan 2017 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 3.5092 | -0.05 (-1.19%) | 16,083 |
11 Jan 2017 | HKD | 4.25 | 4.25 | 4.1 | 4.2 | 3.5515 | -0.1 (-2.33%) | 4,730 |
10 Jan 2017 | HKD | 4.2 | 4.3 | 4 | 4.3 | 3.636 | +0.3 (+7.50%) | 41,628 |
9 Jan 2017 | HKD | 4 | 4 | 4 | 4 | 3.3824 | 0.0 (0.0%) | 0 |
6 Jan 2017 | HKD | 4 | 4 | 3.8 | 4 | 3.3824 | 0.0 (0.0%) | 54,873 |
5 Jan 2017 | HKD | 3.8 | 4 | 3.8 | 4 | 3.3824 | +0.2 (+5.26%) | 15,137 |
4 Jan 2017 | HKD | 3.85 | 3.9 | 3.8 | 3.8 | 3.2132 | -0.1 (-2.56%) | 24,598 |
3 Jan 2017 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.2978 | +0.05 (+1.30%) | 7,569 |
2 Jan 2017 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2555 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.2555 | -0.15 (-3.75%) | 10,407 |
29 Dec 2016 | HKD | 3.95 | 4 | 3.95 | 4 | 3.3824 | 0.0 (0.0%) | 26,963 |
28 Dec 2016 | HKD | 3.8 | 4 | 3.65 | 4 | 3.3824 | +0.15 (+3.90%) | 94,609 |
27 Dec 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2555 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.2555 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.2555 | -0.05 (-1.28%) | 1,892 |