Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | HKD | 3.4 | 3.57 | 3.26 | 3.39 | 3.39 | -0.1 (-2.87%) | 638,000 |
2 Jan 2017 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.59 | 3.63 | 3.44 | 3.49 | 3.49 | -0.12 (-3.32%) | 226,000 |
29 Dec 2016 | HKD | 3.6 | 3.69 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 128,000 |
28 Dec 2016 | HKD | 3.9 | 3.92 | 3.57 | 3.63 | 3.63 | -0.17 (-4.47%) | 982,000 |
27 Dec 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.53 | 3.87 | 3.53 | 3.8 | 3.8 | +0.2 (+5.56%) | 850,000 |
22 Dec 2016 | HKD | 3.49 | 3.68 | 3.49 | 3.6 | 3.6 | +0.14 (+4.05%) | 744,000 |
21 Dec 2016 | HKD | 3.42 | 3.5 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 218,000 |
20 Dec 2016 | HKD | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | +0.06 (+1.76%) | 312,000 |
19 Dec 2016 | HKD | 3.39 | 3.49 | 3.32 | 3.4 | 3.4 | -0.04 (-1.16%) | 512,000 |
16 Dec 2016 | HKD | 3.45 | 3.5 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 538,000 |
15 Dec 2016 | HKD | 3.39 | 3.52 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 502,000 |
14 Dec 2016 | HKD | 3.47 | 3.55 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,963,037 |
13 Dec 2016 | HKD | 3.5 | 3.55 | 3.32 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,586,990 |
12 Dec 2016 | HKD | 3.23 | 3.68 | 3.23 | 3.48 | 3.48 | +0.48 (+16%) | 7,382,000 |
9 Dec 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
8 Dec 2016 | HKD | 2.99 | 3.09 | 2.92 | 3 | 3 | +0.02 (+0.67%) | 966,000 |
7 Dec 2016 | HKD | 2.84 | 3.06 | 2.76 | 2.98 | 2.98 | +0.19 (+6.81%) | 2,212,000 |
6 Dec 2016 | HKD | 2.48 | 2.86 | 2.45 | 2.79 | 2.79 | +0.26 (+10.28%) | 1,990,000 |
5 Dec 2016 | HKD | 2.36 | 2.65 | 2.36 | 2.53 | 2.53 | +0.19 (+8.12%) | 1,012,604 |
2 Dec 2016 | HKD | 2.39 | 2.41 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 639,819 |
1 Dec 2016 | HKD | 2.37 | 2.37 | 2.3 | 2.34 | 2.34 | -0.03 (-1.27%) | 160,000 |
30 Nov 2016 | HKD | 2.33 | 2.38 | 2.31 | 2.37 | 2.37 | -0.03 (-1.25%) | 286,000 |
29 Nov 2016 | HKD | 2.35 | 2.42 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 314,000 |
28 Nov 2016 | HKD | 2.39 | 2.43 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 228,000 |
25 Nov 2016 | HKD | 2.4 | 2.43 | 2.35 | 2.43 | 2.43 | +0.02 (+0.83%) | 278,000 |
24 Nov 2016 | HKD | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 106,000 |
23 Nov 2016 | HKD | 2.31 | 2.41 | 2.3 | 2.38 | 2.38 | +0.08 (+3.48%) | 828,000 |