Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 3.95 | 4.01 | 3.95 | 4 | 4 | 0.0 (0.0%) | 931,000 |
22 Dec 2016 | HKD | 4.02 | 4.05 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 868,000 |
21 Dec 2016 | HKD | 3.95 | 4.12 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,856,000 |
20 Dec 2016 | HKD | 4.13 | 4.15 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 4,114,000 |
19 Dec 2016 | HKD | 4.22 | 4.25 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 832,000 |
16 Dec 2016 | HKD | 3.99 | 4.23 | 3.99 | 4.22 | 4.22 | +0.24 (+6.03%) | 3,759,001 |
15 Dec 2016 | HKD | 3.96 | 4.05 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,592,000 |
14 Dec 2016 | HKD | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 4,615,000 |
13 Dec 2016 | HKD | 3.96 | 4.04 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 3,639,000 |
12 Dec 2016 | HKD | 4.12 | 4.17 | 3.85 | 4 | 4 | -0.1 (-2.44%) | 4,621,000 |
9 Dec 2016 | HKD | 4.16 | 4.22 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,196,000 |
8 Dec 2016 | HKD | 4.34 | 4.35 | 4.12 | 4.13 | 4.13 | -0.16 (-3.73%) | 4,353,000 |
7 Dec 2016 | HKD | 4.36 | 4.36 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,321,000 |
6 Dec 2016 | HKD | 4.14 | 4.36 | 4.14 | 4.3 | 4.3 | +0.16 (+3.86%) | 4,769,000 |
5 Dec 2016 | HKD | 4.33 | 4.48 | 4.1 | 4.14 | 4.14 | -0.17 (-3.94%) | 7,248,000 |
2 Dec 2016 | HKD | 4.16 | 4.42 | 4.16 | 4.31 | 4.31 | +0.19 (+4.61%) | 13,087,000 |
1 Dec 2016 | HKD | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,021,000 |
30 Nov 2016 | HKD | 4.18 | 4.18 | 4 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,977,000 |
29 Nov 2016 | HKD | 4.17 | 4.25 | 4.09 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,694,000 |
28 Nov 2016 | HKD | 4 | 4.23 | 3.9 | 4.17 | 4.17 | +0.19 (+4.77%) | 5,522,000 |
25 Nov 2016 | HKD | 3.85 | 4.03 | 3.85 | 3.98 | 3.98 | +0.14 (+3.65%) | 3,342,000 |
24 Nov 2016 | HKD | 3.8 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,179,000 |
23 Nov 2016 | HKD | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 1,037,000 |
22 Nov 2016 | HKD | 3.89 | 3.91 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,664,000 |
21 Nov 2016 | HKD | 3.86 | 3.95 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 2,690,982 |
18 Nov 2016 | HKD | 3.85 | 3.94 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,564,000 |
17 Nov 2016 | HKD | 3.84 | 3.88 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 948,510 |
16 Nov 2016 | HKD | 3.9 | 4 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 4,266,000 |
15 Nov 2016 | HKD | 4 | 4.04 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,191,000 |
14 Nov 2016 | HKD | 4 | 4.13 | 3.98 | 4 | 4 | +0.05 (+1.27%) | 4,021,000 |