Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.38 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 5,764,000 |
1 Feb 2017 | HKD | 0.34 | 0.385 | 0.34 | 0.375 | 0.375 | +0.025 (+7.14%) | 3,899,000 |
31 Jan 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 554,000 |
26 Jan 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 425,000 |
25 Jan 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 3,453,000 |
24 Jan 2017 | HKD | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 2,922,000 |
23 Jan 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 729,000 |
20 Jan 2017 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,218,000 |
19 Jan 2017 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 694,000 |
18 Jan 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 636,000 |
17 Jan 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 736,000 |
16 Jan 2017 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 885,000 |
13 Jan 2017 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 939,000 |
12 Jan 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,024,000 |
11 Jan 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,434,000 |
10 Jan 2017 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 2,878,000 |
9 Jan 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 956,000 |
6 Jan 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,869,900 |
5 Jan 2017 | HKD | 0.335 | 0.365 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 5,925,000 |
4 Jan 2017 | HKD | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 728,000 |
3 Jan 2017 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,442,000 |
2 Jan 2017 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,229,000 |
29 Dec 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 684,000 |
28 Dec 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 959,000 |
27 Dec 2016 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 572,000 |