Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 0.198 | 0.209 | 0.197 | 0.2 | 2 | +0.003 (+1.52%) | 339,340,230 |
14 Feb 2017 | HKD | 0.181 | 0.198 | 0.181 | 0.197 | 1.97 | +0.018 (+10.06%) | 314,145,952 |
13 Feb 2017 | HKD | 0.169 | 0.181 | 0.168 | 0.179 | 1.79 | +0.012 (+7.19%) | 105,706,199 |
10 Feb 2017 | HKD | 0.162 | 0.169 | 0.162 | 0.167 | 1.67 | +0.005 (+3.09%) | 72,105,000 |
9 Feb 2017 | HKD | 0.162 | 0.163 | 0.161 | 0.162 | 1.62 | 0.0 (0.0%) | 19,170,000 |
8 Feb 2017 | HKD | 0.163 | 0.163 | 0.16 | 0.162 | 1.62 | -0.001 (-0.61%) | 19,225,000 |
7 Feb 2017 | HKD | 0.16 | 0.163 | 0.16 | 0.163 | 1.63 | +0.001 (+0.62%) | 21,606,151 |
6 Feb 2017 | HKD | 0.16 | 0.163 | 0.16 | 0.162 | 1.62 | +0.002 (+1.25%) | 18,690,000 |
3 Feb 2017 | HKD | 0.161 | 0.163 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 32,940,000 |
2 Feb 2017 | HKD | 0.168 | 0.168 | 0.16 | 0.163 | 1.63 | -0.004 (-2.40%) | 16,748,765 |
1 Feb 2017 | HKD | 0.169 | 0.169 | 0.163 | 0.167 | 1.67 | 0.0 (0.0%) | 13,758,535 |
31 Jan 2017 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.67 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.67 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.16 | 0.167 | 0.16 | 0.167 | 1.67 | +0.009 (+5.70%) | 8,092,483 |
26 Jan 2017 | HKD | 0.163 | 0.166 | 0.157 | 0.158 | 1.58 | -0.005 (-3.07%) | 22,175,000 |
25 Jan 2017 | HKD | 0.155 | 0.164 | 0.153 | 0.163 | 1.63 | +0.008 (+5.16%) | 32,785,000 |
24 Jan 2017 | HKD | 0.155 | 0.157 | 0.153 | 0.155 | 1.55 | 0.0 (0.0%) | 39,810,230 |
23 Jan 2017 | HKD | 0.162 | 0.162 | 0.155 | 0.155 | 1.55 | -0.005 (-3.13%) | 114,880,000 |
20 Jan 2017 | HKD | 0.165 | 0.167 | 0.16 | 0.16 | 1.6 | -0.005 (-3.03%) | 96,960,882 |
19 Jan 2017 | HKD | 0.164 | 0.169 | 0.164 | 0.165 | 1.65 | 0.0 (0.0%) | 76,326,798 |
18 Jan 2017 | HKD | 0.168 | 0.17 | 0.164 | 0.165 | 1.65 | -0.003 (-1.79%) | 36,760,269 |
17 Jan 2017 | HKD | 0.173 | 0.175 | 0.167 | 0.168 | 1.68 | -0.004 (-2.33%) | 64,805,050 |
16 Jan 2017 | HKD | 0.171 | 0.173 | 0.17 | 0.172 | 1.72 | +0.001 (+0.58%) | 45,235,341 |
13 Jan 2017 | HKD | 0.175 | 0.175 | 0.171 | 0.171 | 1.71 | -0.003 (-1.72%) | 35,745,000 |
12 Jan 2017 | HKD | 0.176 | 0.176 | 0.173 | 0.174 | 1.74 | -0.002 (-1.14%) | 14,082,070 |
11 Jan 2017 | HKD | 0.174 | 0.177 | 0.174 | 0.176 | 1.76 | +0.002 (+1.15%) | 25,050,000 |
10 Jan 2017 | HKD | 0.179 | 0.179 | 0.174 | 0.174 | 1.74 | -0.005 (-2.79%) | 49,160,000 |
9 Jan 2017 | HKD | 0.181 | 0.181 | 0.175 | 0.179 | 1.79 | -0.002 (-1.10%) | 27,222,698 |
6 Jan 2017 | HKD | 0.182 | 0.182 | 0.179 | 0.181 | 1.81 | -0.002 (-1.09%) | 15,831,460 |
5 Jan 2017 | HKD | 0.183 | 0.183 | 0.181 | 0.183 | 1.83 | 0.0 (0.0%) | 12,650,000 |