Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 7.97 | 8.3 | 7.97 | 8.12 | 8.12 | 0.0 (0.0%) | 136,000 |
21 Dec 2016 | HKD | 7.93 | 8.19 | 7.93 | 8.12 | 8.12 | +0.23 (+2.92%) | 64,000 |
20 Dec 2016 | HKD | 7.97 | 8.1 | 7.89 | 7.89 | 7.89 | -0.22 (-2.71%) | 98,000 |
19 Dec 2016 | HKD | 8.13 | 8.14 | 8 | 8.11 | 8.11 | -0.17 (-2.05%) | 38,000 |
16 Dec 2016 | HKD | 7.95 | 8.29 | 7.95 | 8.28 | 8.28 | +0.2 (+2.48%) | 388,000 |
15 Dec 2016 | HKD | 7.88 | 8.19 | 7.85 | 8.08 | 8.08 | +0.35 (+4.53%) | 490,000 |
14 Dec 2016 | HKD | 7.81 | 8.01 | 7.7 | 7.73 | 7.73 | -0.48 (-5.85%) | 454,000 |
13 Dec 2016 | HKD | 8.2 | 8.42 | 7.8 | 8.21 | 8.21 | +0.21 (+2.63%) | 734,000 |
12 Dec 2016 | HKD | 8.2 | 8.2 | 7.71 | 8 | 8 | +0.45 (+5.96%) | 346,000 |
9 Dec 2016 | HKD | 7.56 | 7.94 | 7.55 | 7.55 | 7.55 | +0.05 (+0.67%) | 184,502 |
8 Dec 2016 | HKD | 7.85 | 7.85 | 7.5 | 7.5 | 7.5 | -0.4 (-5.06%) | 156,000 |
7 Dec 2016 | HKD | 8.3 | 8.3 | 7.9 | 7.9 | 7.9 | -0.09 (-1.13%) | 22,000 |
6 Dec 2016 | HKD | 8.36 | 8.39 | 7.99 | 7.99 | 7.99 | -0.49 (-5.78%) | 142,000 |
5 Dec 2016 | HKD | 8.51 | 8.7 | 8.1 | 8.48 | 8.48 | +0.18 (+2.17%) | 34,000 |
2 Dec 2016 | HKD | 8.52 | 8.52 | 8.29 | 8.3 | 8.3 | +0.28 (+3.49%) | 20,000 |
1 Dec 2016 | HKD | 8.5 | 8.65 | 8 | 8.02 | 8.02 | -0.44 (-5.20%) | 138,000 |
30 Nov 2016 | HKD | 8.58 | 8.7 | 8.45 | 8.46 | 8.46 | -0.12 (-1.40%) | 210,000 |
29 Nov 2016 | HKD | 8.7 | 8.73 | 8.35 | 8.58 | 8.58 | +0.06 (+0.70%) | 554,999 |
28 Nov 2016 | HKD | 8 | 8.8 | 8 | 8.52 | 8.52 | +0.82 (+10.65%) | 1,574,000 |
25 Nov 2016 | HKD | 7.6 | 7.7 | 7.6 | 7.7 | 7.7 | +0.19 (+2.53%) | 76,000 |
24 Nov 2016 | HKD | 7.65 | 7.89 | 7.16 | 7.51 | 7.51 | -0.14 (-1.83%) | 130,000 |
23 Nov 2016 | HKD | 7.29 | 8.8 | 7.29 | 7.65 | 7.65 | +0.17 (+2.27%) | 272,000 |
22 Nov 2016 | HKD | 8.1 | 8.1 | 7.48 | 7.48 | 7.48 | -0.82 (-9.88%) | 204,000 |
21 Nov 2016 | HKD | 8.1 | 8.79 | 8.1 | 8.3 | 8.3 | +0.08 (+0.97%) | 726,000 |
18 Nov 2016 | HKD | 7.6 | 8.45 | 7.4 | 8.22 | 8.22 | +0.82 (+11.08%) | 1,238,000 |
17 Nov 2016 | HKD | 6.88 | 7.4 | 6.74 | 7.4 | 7.4 | +0.7 (+10.45%) | 410,000 |
16 Nov 2016 | HKD | 6.57 | 6.7 | 6.5 | 6.7 | 6.7 | +0.35 (+5.51%) | 266,000 |
15 Nov 2016 | HKD | 5.82 | 6.47 | 5.82 | 6.35 | 6.35 | +0.53 (+9.11%) | 832,000 |
14 Nov 2016 | HKD | 5.6 | 5.84 | 5.55 | 5.82 | 5.82 | +0.44 (+8.18%) | 556,000 |
11 Nov 2016 | HKD | 5.29 | 5.38 | 5.28 | 5.38 | 5.38 | +0.27 (+5.28%) | 262,000 |