Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 2 | 2.07 | 1.98 | 2 | 2 | 0.0 (0.0%) | 46,000 |
29 Dec 2016 | HKD | 2 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 96,000 |
28 Dec 2016 | HKD | 2.07 | 2.07 | 1.93 | 2 | 2 | 0.0 (0.0%) | 166,000 |
27 Dec 2016 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.02 | 2.02 | 1.93 | 2 | 2 | -0.02 (-0.99%) | 42,000 |
22 Dec 2016 | HKD | 2.08 | 2.08 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 80,000 |
21 Dec 2016 | HKD | 2.1 | 2.1 | 2 | 2 | 2 | -0.07 (-3.38%) | 274,000 |
20 Dec 2016 | HKD | 2.11 | 2.2 | 2.03 | 2.07 | 2.07 | -0.04 (-1.90%) | 192,000 |
19 Dec 2016 | HKD | 2.25 | 2.25 | 2.06 | 2.11 | 2.11 | -0.14 (-6.22%) | 366,000 |
16 Dec 2016 | HKD | 1.96 | 2.4 | 1.96 | 2.25 | 2.25 | +0.28 (+14.21%) | 4,160,494 |
15 Dec 2016 | HKD | 2 | 2 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 266,000 |
14 Dec 2016 | HKD | 2 | 2 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 204,000 |
13 Dec 2016 | HKD | 2 | 2 | 1.9 | 1.98 | 1.98 | -0.02 (-1%) | 232,000 |
12 Dec 2016 | HKD | 2.02 | 2.05 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 134,000 |
9 Dec 2016 | HKD | 2 | 2.02 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 184,000 |
8 Dec 2016 | HKD | 2.08 | 2.08 | 1.96 | 2 | 2 | -0.04 (-1.96%) | 142,000 |
7 Dec 2016 | HKD | 2.09 | 2.11 | 1.96 | 2.04 | 2.04 | +0.02 (+0.99%) | 128,000 |
6 Dec 2016 | HKD | 2.1 | 2.1 | 1.9 | 2.02 | 2.02 | -0.06 (-2.88%) | 596,000 |
5 Dec 2016 | HKD | 2.11 | 2.14 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 180,000 |
2 Dec 2016 | HKD | 2.18 | 2.19 | 2.06 | 2.08 | 2.08 | -0.11 (-5.02%) | 510,000 |
1 Dec 2016 | HKD | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | +0.02 (+0.92%) | 168,000 |
30 Nov 2016 | HKD | 2.19 | 2.2 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 220,000 |
29 Nov 2016 | HKD | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 294,000 |
28 Nov 2016 | HKD | 2.23 | 2.24 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 320,000 |
25 Nov 2016 | HKD | 2.2 | 2.23 | 2.18 | 2.23 | 2.23 | +0.04 (+1.83%) | 112,000 |
24 Nov 2016 | HKD | 2.2 | 2.2 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 194,000 |
23 Nov 2016 | HKD | 2.2 | 2.21 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 190,000 |
22 Nov 2016 | HKD | 2.21 | 2.21 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 92,000 |
21 Nov 2016 | HKD | 2.22 | 2.23 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 126,000 |