Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 2.92 | 3.03 | 2.91 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,984,000 |
21 Dec 2016 | HKD | 2.93 | 2.96 | 2.86 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,008,000 |
20 Dec 2016 | HKD | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -0.11 (-3.61%) | 3,920,000 |
19 Dec 2016 | HKD | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 468,000 |
16 Dec 2016 | HKD | 3.03 | 3.11 | 3.03 | 3.11 | 3.11 | +0.07 (+2.30%) | 2,425,053 |
15 Dec 2016 | HKD | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 1,168,000 |
14 Dec 2016 | HKD | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,692,000 |
13 Dec 2016 | HKD | 3.11 | 3.12 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,708,000 |
12 Dec 2016 | HKD | 3.2 | 3.2 | 3.07 | 3.11 | 3.11 | -0.08 (-2.51%) | 3,102,000 |
9 Dec 2016 | HKD | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 906,000 |
8 Dec 2016 | HKD | 3.19 | 3.21 | 3.18 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,384,000 |
7 Dec 2016 | HKD | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,868,000 |
6 Dec 2016 | HKD | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 816,000 |
5 Dec 2016 | HKD | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 998,000 |
2 Dec 2016 | HKD | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 1,600,000 |
1 Dec 2016 | HKD | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,088,000 |
30 Nov 2016 | HKD | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,736,000 |
29 Nov 2016 | HKD | 3.13 | 3.23 | 3.13 | 3.21 | 3.21 | +0.06 (+1.90%) | 3,128,598 |
28 Nov 2016 | HKD | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 1,058,000 |
25 Nov 2016 | HKD | 3.15 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 740,000 |
24 Nov 2016 | HKD | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 468,000 |
23 Nov 2016 | HKD | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 916,000 |
22 Nov 2016 | HKD | 3.16 | 3.2 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 2,388,000 |
21 Nov 2016 | HKD | 3.1 | 3.16 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,472,000 |
18 Nov 2016 | HKD | 3.07 | 3.1 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 642,000 |
17 Nov 2016 | HKD | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 578,000 |
16 Nov 2016 | HKD | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,002,000 |
15 Nov 2016 | HKD | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 1,982,000 |
14 Nov 2016 | HKD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,158,000 |
11 Nov 2016 | HKD | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,326,000 |