Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 4,200,000 |
10 Feb 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 31,740,000 |
9 Feb 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,680,000 |
8 Feb 2017 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 10,340,000 |
7 Feb 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 5,690,000 |
6 Feb 2017 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 7,260,000 |
3 Feb 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 560,000 |
2 Feb 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,060,000 |
1 Feb 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,170,000 |
31 Jan 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
27 Jan 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 240,000 |
26 Jan 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,890,000 |
25 Jan 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,740,000 |
24 Jan 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,930,000 |
23 Jan 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,460,000 |
20 Jan 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 130,000 |
19 Jan 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 40,000 |
18 Jan 2017 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,210,000 |
17 Jan 2017 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 6,630,000 |
16 Jan 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,220,000 |
13 Jan 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,940,000 |
12 Jan 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 820,000 |
11 Jan 2017 | HKD | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,620,000 |
10 Jan 2017 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 7,620,000 |
9 Jan 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 3,330,000 |
6 Jan 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 907,656 |
5 Jan 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 120,000 |
4 Jan 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,230,000 |
3 Jan 2017 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 330,000 |