Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 2.57 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 5.18 | 5.18 | 5.1 | 5.14 | 2.57 | 0.0 (0.0%) | 4,571,960 |
29 Dec 2016 | HKD | 5.22 | 5.26 | 5.08 | 5.14 | 2.57 | -0.06 (-1.15%) | 5,942,400 |
28 Dec 2016 | HKD | 5.24 | 5.27 | 5.18 | 5.2 | 2.6 | -0.06 (-1.14%) | 3,440,000 |
27 Dec 2016 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 2.63 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 2.63 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.34 | 5.49 | 5.13 | 5.26 | 2.63 | -0.08 (-1.50%) | 18,104,000 |
22 Dec 2016 | HKD | 5.25 | 5.37 | 5.25 | 5.34 | 2.67 | +0.04 (+0.75%) | 13,288,000 |
21 Dec 2016 | HKD | 5.22 | 5.32 | 5.19 | 5.3 | 2.65 | +0.11 (+2.12%) | 15,814,000 |
20 Dec 2016 | HKD | 4.97 | 5.19 | 4.96 | 5.19 | 2.595 | +0.22 (+4.43%) | 10,992,000 |
19 Dec 2016 | HKD | 4.86 | 5.01 | 4.85 | 4.97 | 2.485 | +0.08 (+1.64%) | 9,748,000 |
16 Dec 2016 | HKD | 4.89 | 4.96 | 4.84 | 4.89 | 2.445 | +0.02 (+0.41%) | 4,352,000 |
15 Dec 2016 | HKD | 4.97 | 4.97 | 4.8 | 4.87 | 2.435 | -0.12 (-2.40%) | 9,603,316 |
14 Dec 2016 | HKD | 5.02 | 5.05 | 4.98 | 4.99 | 2.495 | -0.03 (-0.60%) | 4,172,000 |
13 Dec 2016 | HKD | 5.03 | 5.08 | 4.99 | 5.02 | 2.51 | +0.03 (+0.60%) | 9,361,400 |
12 Dec 2016 | HKD | 5.13 | 5.13 | 4.93 | 4.99 | 2.495 | -0.07 (-1.38%) | 12,712,000 |
9 Dec 2016 | HKD | 5.11 | 5.15 | 4.96 | 5.06 | 2.53 | -0.05 (-0.98%) | 16,120,000 |
8 Dec 2016 | HKD | 5.35 | 5.36 | 5.06 | 5.11 | 2.555 | -0.19 (-3.58%) | 15,824,000 |
7 Dec 2016 | HKD | 5.25 | 5.42 | 5.24 | 5.3 | 2.65 | +0.06 (+1.15%) | 21,642,160 |
6 Dec 2016 | HKD | 5.2 | 5.28 | 5.16 | 5.24 | 2.62 | +0.1 (+1.95%) | 17,416,000 |
5 Dec 2016 | HKD | 5.14 | 5.27 | 5.06 | 5.14 | 2.57 | +0.06 (+1.18%) | 19,609,550 |
2 Dec 2016 | HKD | 5.02 | 5.12 | 4.94 | 5.08 | 2.54 | +0.08 (+1.60%) | 13,988,528 |
1 Dec 2016 | HKD | 4.93 | 5.04 | 4.9 | 5 | 2.5 | +0.08 (+1.63%) | 20,060,000 |
30 Nov 2016 | HKD | 5.1 | 5.17 | 4.89 | 4.92 | 2.46 | -0.22 (-4.28%) | 28,038,000 |
29 Nov 2016 | HKD | 4.68 | 5.2 | 4.58 | 5.14 | 2.57 | +0.49 (+10.54%) | 52,804,000 |
28 Nov 2016 | HKD | 4.57 | 4.66 | 4.53 | 4.65 | 2.325 | +0.06 (+1.31%) | 16,404,000 |
25 Nov 2016 | HKD | 4.6 | 4.65 | 4.49 | 4.59 | 2.295 | -0.02 (-0.43%) | 7,752,000 |
24 Nov 2016 | HKD | 4.66 | 4.67 | 4.6 | 4.61 | 2.305 | -0.05 (-1.07%) | 4,648,000 |
23 Nov 2016 | HKD | 4.6 | 4.68 | 4.55 | 4.66 | 2.33 | -0.01 (-0.21%) | 9,052,000 |
22 Nov 2016 | HKD | 4.5 | 4.74 | 4.5 | 4.67 | 2.335 | +0.17 (+3.78%) | 13,900,094 |