Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | -0.02 (-2.44%) | 800,000 |
1 Feb 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.82 | 0.7947 | +0.02 (+2.50%) | 890,000 |
31 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 100,000 |
26 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 600,000 |
25 Jan 2017 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 1,288,000 |
24 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 130,000 |
23 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | 0.0 (0.0%) | 230,000 |
20 Jan 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.7753 | 0.0 (0.0%) | 848,000 |
19 Jan 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.7753 | 0.0 (0.0%) | 272,000 |
18 Jan 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.7753 | -0.03 (-3.61%) | 566,000 |
17 Jan 2017 | HKD | 0.79 | 0.86 | 0.79 | 0.83 | 0.8044 | +0.05 (+6.41%) | 5,794,000 |
16 Jan 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.756 | -0.01 (-1.27%) | 766,000 |
13 Jan 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.7657 | +0.02 (+2.60%) | 172,000 |
12 Jan 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.7463 | -0.03 (-3.75%) | 232,000 |
11 Jan 2017 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.7753 | +0.01 (+1.27%) | 474,000 |
10 Jan 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.79 | 0.7657 | -0.01 (-1.25%) | 114,000 |
9 Jan 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.7753 | 0.0 (0.0%) | 496,000 |
6 Jan 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7753 | -0.01 (-1.23%) | 2,000 |
5 Jan 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.785 | 0.0 (0.0%) | 0 |
4 Jan 2017 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.785 | +0.03 (+3.85%) | 384,000 |
3 Jan 2017 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.756 | -0.01 (-1.27%) | 1,018,000 |
2 Jan 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.7657 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.7657 | -0.03 (-3.66%) | 378,000 |
29 Dec 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.7947 | +0.01 (+1.23%) | 158,000 |
28 Dec 2016 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 0.785 | 0.0 (0.0%) | 640,000 |
27 Dec 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.785 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.785 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.71 | 0.84 | 0.71 | 0.81 | 0.785 | +0.09 (+12.50%) | 4,912,839 |