Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | HKD | 1.98 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 758,000 |
19 Dec 2016 | HKD | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 3,290,000 |
16 Dec 2016 | HKD | 2.02 | 2.07 | 1.98 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,032,000 |
15 Dec 2016 | HKD | 2 | 2.07 | 1.96 | 2.05 | 2.05 | +0.03 (+1.49%) | 895,800 |
14 Dec 2016 | HKD | 1.88 | 2.09 | 1.88 | 2.02 | 2.02 | +0.08 (+4.12%) | 1,224,000 |
13 Dec 2016 | HKD | 1.99 | 2.13 | 1.93 | 1.94 | 1.94 | -0.07 (-3.48%) | 7,468,205 |
12 Dec 2016 | HKD | 1.77 | 2.03 | 1.76 | 2.01 | 2.01 | +0.26 (+14.86%) | 15,136,500 |
9 Dec 2016 | HKD | 1.7 | 1.78 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,846,000 |
8 Dec 2016 | HKD | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 3,246,055 |
7 Dec 2016 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 70,000 |
6 Dec 2016 | HKD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 636,000 |
5 Dec 2016 | HKD | 1.76 | 1.79 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 828,030 |
2 Dec 2016 | HKD | 1.73 | 1.76 | 1.67 | 1.76 | 1.76 | 0.0 (0.0%) | 652,000 |
1 Dec 2016 | HKD | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 278,190 |
30 Nov 2016 | HKD | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,424,000 |
29 Nov 2016 | HKD | 1.78 | 1.8 | 1.71 | 1.79 | 1.79 | -0.04 (-2.19%) | 986,000 |
28 Nov 2016 | HKD | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 786,000 |
25 Nov 2016 | HKD | 1.8 | 1.87 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,026,240 |
24 Nov 2016 | HKD | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,434,000 |
23 Nov 2016 | HKD | 1.7 | 1.76 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 756,000 |
22 Nov 2016 | HKD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 576,000 |
21 Nov 2016 | HKD | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,230,000 |
18 Nov 2016 | HKD | 1.81 | 1.91 | 1.71 | 1.79 | 1.79 | -0.02 (-1.10%) | 3,686,000 |
17 Nov 2016 | HKD | 1.63 | 1.82 | 1.63 | 1.81 | 1.81 | +0.2 (+12.42%) | 6,918,335 |
16 Nov 2016 | HKD | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,132,000 |
15 Nov 2016 | HKD | 1.59 | 1.68 | 1.57 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,096,000 |
14 Nov 2016 | HKD | 1.77 | 1.87 | 1.57 | 1.6 | 1.6 | -0.17 (-9.60%) | 4,994,040 |
11 Nov 2016 | HKD | 1.57 | 1.82 | 1.57 | 1.77 | 1.77 | +0.21 (+13.46%) | 6,322,560 |
10 Nov 2016 | HKD | 1.4 | 1.65 | 1.4 | 1.56 | 1.56 | +0.2 (+14.71%) | 7,604,000 |
9 Nov 2016 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,740,000 |