Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 6.23 | 6.6 | 6.23 | 6.48 | 2.16 | +0.17 (+2.69%) | 4,781,000 |
10 Feb 2017 | HKD | 6.06 | 6.33 | 6 | 6.31 | 2.1033 | +0.25 (+4.13%) | 5,166,000 |
9 Feb 2017 | HKD | 6.24 | 6.25 | 6.02 | 6.06 | 2.02 | -0.04 (-0.66%) | 3,396,000 |
8 Feb 2017 | HKD | 5.93 | 6.19 | 5.84 | 6.1 | 2.0333 | +0.1 (+1.67%) | 5,144,000 |
7 Feb 2017 | HKD | 6.28 | 6.28 | 5.9 | 6 | 2 | -0.25 (-4%) | 4,263,000 |
6 Feb 2017 | HKD | 6.39 | 6.44 | 6.2 | 6.25 | 2.0833 | -0.14 (-2.19%) | 3,248,000 |
3 Feb 2017 | HKD | 6.39 | 6.44 | 6.36 | 6.39 | 2.13 | +0.03 (+0.47%) | 3,631,400 |
2 Feb 2017 | HKD | 6.41 | 6.43 | 6.31 | 6.36 | 2.12 | -0.08 (-1.24%) | 2,925,000 |
1 Feb 2017 | HKD | 6.25 | 6.6 | 6.25 | 6.44 | 2.1467 | +0.08 (+1.26%) | 1,772,000 |
31 Jan 2017 | HKD | 6.36 | 6.36 | 6.36 | 6.36 | 2.12 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 6.36 | 6.36 | 6.36 | 6.36 | 2.12 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 6.5 | 6.54 | 6.3 | 6.36 | 2.12 | -0.13 (-2.00%) | 1,114,000 |
26 Jan 2017 | HKD | 6.6 | 6.6 | 6.35 | 6.49 | 2.1633 | -0.02 (-0.31%) | 1,359,000 |
25 Jan 2017 | HKD | 6.38 | 6.58 | 6.28 | 6.51 | 2.17 | +0.16 (+2.52%) | 1,357,000 |
24 Jan 2017 | HKD | 6.4 | 6.68 | 6.24 | 6.35 | 2.1167 | -0.15 (-2.31%) | 2,093,000 |
23 Jan 2017 | HKD | 7 | 7.3 | 6.28 | 6.5 | 2.1667 | -0.39 (-5.66%) | 4,502,000 |
20 Jan 2017 | HKD | 6.71 | 8 | 6.71 | 6.89 | 2.2967 | +0.18 (+2.68%) | 9,204,000 |
19 Jan 2017 | HKD | 6.07 | 6.76 | 6 | 6.71 | 2.2367 | +0.71 (+11.83%) | 8,956,300 |
18 Jan 2017 | HKD | 5.9 | 6 | 5.81 | 6 | 2 | +0.15 (+2.56%) | 5,384,000 |
17 Jan 2017 | HKD | 5.8 | 5.85 | 5.77 | 5.85 | 1.95 | +0.06 (+1.04%) | 4,839,999 |
16 Jan 2017 | HKD | 5.75 | 5.84 | 5.74 | 5.79 | 1.93 | -0.02 (-0.34%) | 4,997,000 |
13 Jan 2017 | HKD | 5.8 | 5.94 | 5.78 | 5.81 | 1.9367 | -0.09 (-1.53%) | 5,618,000 |
12 Jan 2017 | HKD | 5.8 | 6.08 | 5.78 | 5.9 | 1.9667 | +0.02 (+0.34%) | 7,791,000 |
11 Jan 2017 | HKD | 5.73 | 6 | 5.68 | 5.88 | 1.96 | +0.08 (+1.38%) | 7,908,000 |
10 Jan 2017 | HKD | 5.7 | 6.03 | 5.2 | 5.8 | 1.9333 | +0.15 (+2.65%) | 8,254,000 |
9 Jan 2017 | HKD | 4.57 | 5.67 | 4.57 | 5.65 | 1.8833 | +1.17 (+26.12%) | 3,395,040 |
6 Jan 2017 | HKD | 4.5 | 4.55 | 4.2 | 4.48 | 1.4933 | +0.17 (+3.94%) | 402,000 |
5 Jan 2017 | HKD | 4.49 | 4.49 | 4.27 | 4.31 | 1.4367 | -0.18 (-4.01%) | 29,601 |
4 Jan 2017 | HKD | 4.49 | 4.52 | 4.49 | 4.49 | 1.4967 | 0.0 (0.0%) | 32,000 |
3 Jan 2017 | HKD | 4.41 | 4.53 | 4.21 | 4.49 | 1.4967 | +0.09 (+2.05%) | 394,000 |