Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | HKD | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,384,000 |
5 Jan 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,438,000 |
4 Jan 2017 | HKD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,370,000 |
3 Jan 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,452,000 |
2 Jan 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.06 (-7.69%) | 1,046,000 |
29 Dec 2016 | HKD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.04 (+5.41%) | 128,000 |
28 Dec 2016 | HKD | 0.72 | 0.81 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,076,000 |
27 Dec 2016 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 258,000 |
22 Dec 2016 | HKD | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.01 (+1.39%) | 520,000 |
21 Dec 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,260,000 |
20 Dec 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 92,000 |
19 Dec 2016 | HKD | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 552,000 |
16 Dec 2016 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 12,000 |
15 Dec 2016 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,000 |
14 Dec 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 138,000 |
13 Dec 2016 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 312,000 |
12 Dec 2016 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 288,000 |
9 Dec 2016 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 36,000 |
8 Dec 2016 | HKD | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,090,000 |
7 Dec 2016 | HKD | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | +0.06 (+7.59%) | 910,000 |
6 Dec 2016 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,012,000 |
5 Dec 2016 | HKD | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 100,000 |
2 Dec 2016 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 306,000 |
1 Dec 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 270,000 |
30 Nov 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 552,000 |
29 Nov 2016 | HKD | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,254,000 |
28 Nov 2016 | HKD | 0.77 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 282,000 |