Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 2.15 | 2.19 | 2.12 | 2.19 | 2.19 | +0.03 (+1.39%) | 1,981,000 |
4 Jan 2017 | HKD | 2.15 | 2.16 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 1,128,000 |
3 Jan 2017 | HKD | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,093,000 |
2 Jan 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,221,000 |
29 Dec 2016 | HKD | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 686,400 |
28 Dec 2016 | HKD | 2.09 | 2.21 | 2.07 | 2.17 | 2.17 | +0.07 (+3.33%) | 1,269,000 |
27 Dec 2016 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 393,000 |
22 Dec 2016 | HKD | 2.06 | 2.1 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 888,000 |
21 Dec 2016 | HKD | 2.04 | 2.1 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 652,000 |
20 Dec 2016 | HKD | 2.11 | 2.11 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 2,631,000 |
19 Dec 2016 | HKD | 2.11 | 2.13 | 2.02 | 2.04 | 2.04 | -0.08 (-3.77%) | 3,304,000 |
16 Dec 2016 | HKD | 2.16 | 2.17 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 814,649 |
15 Dec 2016 | HKD | 2.18 | 2.19 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,303,000 |
14 Dec 2016 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,540,000 |
13 Dec 2016 | HKD | 2.2 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 827,000 |
12 Dec 2016 | HKD | 2.22 | 2.23 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,215,000 |
9 Dec 2016 | HKD | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 191,000 |
8 Dec 2016 | HKD | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,201,000 |
7 Dec 2016 | HKD | 2.25 | 2.25 | 2.19 | 2.24 | 2.24 | +0.02 (+0.90%) | 518,000 |
6 Dec 2016 | HKD | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,037,000 |
5 Dec 2016 | HKD | 2.25 | 2.26 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 2,041,000 |
2 Dec 2016 | HKD | 2.28 | 2.28 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,119,000 |
1 Dec 2016 | HKD | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 923,000 |
30 Nov 2016 | HKD | 2.26 | 2.29 | 2.22 | 2.29 | 2.29 | +0.03 (+1.33%) | 2,969,000 |
29 Nov 2016 | HKD | 2.29 | 2.31 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 8,343,000 |
28 Nov 2016 | HKD | 2.29 | 2.33 | 2.28 | 2.29 | 2.29 | +0.03 (+1.33%) | 3,221,000 |
25 Nov 2016 | HKD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 378,000 |