Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.46 | 1.68 | 1.4 | 1.41 | 14.1 | 0.0 (0.0%) | 104,500 |
21 Dec 2016 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 14.1 | -0.05 (-3.42%) | 68,000 |
20 Dec 2016 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 14.6 | -0.02 (-1.35%) | 2,000 |
19 Dec 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 14.8 | 0.0 (0.0%) | 0 |
16 Dec 2016 | HKD | 1.46 | 1.54 | 1.46 | 1.48 | 14.8 | +0.03 (+2.07%) | 15,500 |
15 Dec 2016 | HKD | 1.46 | 1.46 | 1.44 | 1.45 | 14.5 | -0.08 (-5.23%) | 143,000 |
14 Dec 2016 | HKD | 1.82 | 1.82 | 1.45 | 1.53 | 15.3 | -0.24 (-13.56%) | 569,000 |
13 Dec 2016 | HKD | 1.7 | 1.81 | 1.7 | 1.77 | 17.7 | -0.11 (-5.85%) | 83,000 |
12 Dec 2016 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 18.8 | 0.0 (0.0%) | 0 |
9 Dec 2016 | HKD | 1.88 | 1.88 | 1.82 | 1.88 | 18.8 | 0.0 (0.0%) | 27,500 |
8 Dec 2016 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 18.8 | -0.02 (-1.05%) | 20,000 |
7 Dec 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 19 | 0.0 (0.0%) | 0 |
6 Dec 2016 | HKD | 2 | 2 | 1.9 | 1.9 | 19 | -0.05 (-2.56%) | 124,000 |
5 Dec 2016 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 19.5 | 0.0 (0.0%) | 0 |
2 Dec 2016 | HKD | 1.81 | 1.95 | 1.79 | 1.95 | 19.5 | +0.14 (+7.73%) | 244,000 |
1 Dec 2016 | HKD | 1.84 | 1.84 | 1.8 | 1.81 | 18.1 | -0.07 (-3.72%) | 22,000 |
30 Nov 2016 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 18.8 | -0.02 (-1.05%) | 1,000 |
29 Nov 2016 | HKD | 1.89 | 1.9 | 1.83 | 1.9 | 19 | -0.04 (-2.06%) | 106,000 |
28 Nov 2016 | HKD | 1.95 | 1.95 | 1.9 | 1.94 | 19.4 | +0.06 (+3.19%) | 13,500 |
25 Nov 2016 | HKD | 1.84 | 1.9 | 1.83 | 1.88 | 18.8 | -0.02 (-1.05%) | 22,000 |
24 Nov 2016 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 19 | -0.08 (-4.04%) | 1,000 |
23 Nov 2016 | HKD | 1.93 | 2 | 1.92 | 1.98 | 19.8 | +0.06 (+3.13%) | 15,500 |
22 Nov 2016 | HKD | 1.93 | 1.93 | 1.92 | 1.92 | 19.2 | +0.02 (+1.05%) | 1,000 |
21 Nov 2016 | HKD | 1.8 | 1.99 | 1.8 | 1.9 | 19 | -0.09 (-4.52%) | 102,000 |
18 Nov 2016 | HKD | 1.81 | 1.99 | 1.69 | 1.99 | 19.9 | +0.15 (+8.15%) | 1,006,500 |
17 Nov 2016 | HKD | 1.77 | 1.86 | 1.77 | 1.84 | 18.4 | -0.02 (-1.08%) | 53,000 |
16 Nov 2016 | HKD | 1.83 | 1.87 | 1.68 | 1.86 | 18.6 | +0.03 (+1.64%) | 6,500 |
15 Nov 2016 | HKD | 1.83 | 1.87 | 1.73 | 1.83 | 18.3 | +0.03 (+1.67%) | 21,000 |
14 Nov 2016 | HKD | 1.85 | 1.88 | 1.79 | 1.8 | 18 | -0.06 (-3.23%) | 51,500 |
11 Nov 2016 | HKD | 1.76 | 1.86 | 1.76 | 1.86 | 18.6 | -0.03 (-1.59%) | 13,500 |