Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 5.02 | 5.14 | 5 | 5.14 | 5.14 | +0.05 (+0.98%) | 925,405 |
28 Dec 2016 | HKD | 5.01 | 5.15 | 4.99 | 5.09 | 5.09 | +0.1 (+2.00%) | 1,974,638 |
27 Dec 2016 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.96 | 5.08 | 4.85 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,168,000 |
22 Dec 2016 | HKD | 5 | 5.06 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 2,172,143 |
21 Dec 2016 | HKD | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 1,654,577 |
20 Dec 2016 | HKD | 4.91 | 5 | 4.91 | 5 | 5 | -0.02 (-0.40%) | 3,438,322 |
19 Dec 2016 | HKD | 5.02 | 5.1 | 4.99 | 5.02 | 5.02 | -0.1 (-1.95%) | 1,312,001 |
16 Dec 2016 | HKD | 5.05 | 5.15 | 5 | 5.12 | 5.12 | +0.08 (+1.59%) | 3,083,810 |
15 Dec 2016 | HKD | 5.15 | 5.2 | 5 | 5.04 | 5.04 | -0.1 (-1.95%) | 4,520,000 |
14 Dec 2016 | HKD | 5.15 | 5.18 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,601,090 |
13 Dec 2016 | HKD | 5.12 | 5.16 | 5.04 | 5.16 | 5.16 | 0.0 (0.0%) | 2,514,127 |
12 Dec 2016 | HKD | 5.28 | 5.28 | 5.1 | 5.16 | 5.16 | -0.09 (-1.71%) | 2,880,000 |
9 Dec 2016 | HKD | 5.22 | 5.28 | 5.13 | 5.25 | 5.25 | +0.04 (+0.77%) | 5,070,908 |
8 Dec 2016 | HKD | 5.28 | 5.28 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 3,812,630 |
7 Dec 2016 | HKD | 5.23 | 5.23 | 5.15 | 5.23 | 5.23 | -0.02 (-0.38%) | 824,000 |
6 Dec 2016 | HKD | 5.17 | 5.25 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,352,000 |
5 Dec 2016 | HKD | 5.13 | 5.21 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 2,583,033 |
2 Dec 2016 | HKD | 5.16 | 5.28 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,836,000 |
1 Dec 2016 | HKD | 5.5 | 5.5 | 5.22 | 5.22 | 5.22 | -0.14 (-2.61%) | 5,376,000 |
30 Nov 2016 | HKD | 5.14 | 5.36 | 5.06 | 5.36 | 5.36 | +0.26 (+5.10%) | 9,050,589 |
29 Nov 2016 | HKD | 5.23 | 5.26 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,590,322 |
28 Nov 2016 | HKD | 5.13 | 5.25 | 5.1 | 5.25 | 5.25 | +0.14 (+2.74%) | 1,769,500 |
25 Nov 2016 | HKD | 5.06 | 5.14 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,100,000 |
24 Nov 2016 | HKD | 5.12 | 5.16 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,332,000 |
23 Nov 2016 | HKD | 5.17 | 5.25 | 5.06 | 5.1 | 5.1 | -0.1 (-1.92%) | 2,980,477 |
22 Nov 2016 | HKD | 5.1 | 5.2 | 5.08 | 5.2 | 5.2 | +0.11 (+2.16%) | 2,236,000 |
21 Nov 2016 | HKD | 5.11 | 5.2 | 5.09 | 5.09 | 5.09 | -0.05 (-0.97%) | 2,989,950 |
18 Nov 2016 | HKD | 5.18 | 5.18 | 4.99 | 5.14 | 5.14 | 0.0 (0.0%) | 3,937,034 |