Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 2.67 | 2.78 | 2.65 | 2.75 | 2.75 | +0.06 (+2.23%) | 103,000 |
29 Dec 2016 | HKD | 2.7 | 2.72 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 373,000 |
28 Dec 2016 | HKD | 2.66 | 2.72 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 154,500 |
27 Dec 2016 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 164,000 |
22 Dec 2016 | HKD | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 265,000 |
21 Dec 2016 | HKD | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | +0.05 (+1.87%) | 10,917 |
20 Dec 2016 | HKD | 2.69 | 2.7 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 180,504 |
19 Dec 2016 | HKD | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 328,000 |
16 Dec 2016 | HKD | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 159,500 |
15 Dec 2016 | HKD | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 357,000 |
14 Dec 2016 | HKD | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 333,000 |
13 Dec 2016 | HKD | 2.79 | 2.83 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 173,000 |
12 Dec 2016 | HKD | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 309,000 |
9 Dec 2016 | HKD | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 40,421 |
8 Dec 2016 | HKD | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 81,356 |
7 Dec 2016 | HKD | 2.82 | 2.86 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 496,000 |
6 Dec 2016 | HKD | 2.82 | 2.82 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 204,000 |
5 Dec 2016 | HKD | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 492,000 |
2 Dec 2016 | HKD | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 134,000 |
1 Dec 2016 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 368,759 |
30 Nov 2016 | HKD | 2.85 | 2.87 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 278,000 |
29 Nov 2016 | HKD | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | +0.01 (+0.35%) | 223,500 |
28 Nov 2016 | HKD | 2.87 | 2.9 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 292,100 |
25 Nov 2016 | HKD | 2.89 | 2.9 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 326,500 |
24 Nov 2016 | HKD | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 555,000 |
23 Nov 2016 | HKD | 2.94 | 3.01 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,158,500 |
22 Nov 2016 | HKD | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 207,000 |
21 Nov 2016 | HKD | 2.85 | 2.97 | 2.84 | 2.97 | 2.97 | +0.12 (+4.21%) | 2,463,000 |