Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | HKD | 3.4 | 3.4 | 2.78 | 2.94 | 2.94 | -0.16 (-5.16%) | 868,000 |
16 Jan 2017 | HKD | 3.28 | 3.41 | 3 | 3.1 | 3.1 | -0.09 (-2.82%) | 510,000 |
13 Jan 2017 | HKD | 3.19 | 3.2 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 44,000 |
12 Jan 2017 | HKD | 3.35 | 3.38 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 102,000 |
11 Jan 2017 | HKD | 3.17 | 3.3 | 3.17 | 3.25 | 3.25 | +0.22 (+7.26%) | 382,000 |
10 Jan 2017 | HKD | 3.15 | 3.2 | 3 | 3.03 | 3.03 | -0.12 (-3.81%) | 354,000 |
9 Jan 2017 | HKD | 3.33 | 3.33 | 3.1 | 3.15 | 3.15 | -0.18 (-5.41%) | 260,000 |
6 Jan 2017 | HKD | 3.39 | 3.39 | 3.18 | 3.33 | 3.33 | -0.06 (-1.77%) | 124,000 |
5 Jan 2017 | HKD | 3.32 | 3.5 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 194,000 |
4 Jan 2017 | HKD | 3.2 | 3.33 | 3.2 | 3.3 | 3.3 | -0.1 (-2.94%) | 122,000 |
3 Jan 2017 | HKD | 3.3 | 3.49 | 3.3 | 3.4 | 3.4 | +0.09 (+2.72%) | 544,000 |
2 Jan 2017 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.18 | 3.33 | 3.1 | 3.31 | 3.31 | +0.24 (+7.82%) | 900,500 |
29 Dec 2016 | HKD | 3.2 | 3.2 | 2.9 | 3.07 | 3.07 | -0.18 (-5.54%) | 759,000 |
28 Dec 2016 | HKD | 3.09 | 3.42 | 3.09 | 3.25 | 3.25 | -0.05 (-1.52%) | 256,000 |
27 Dec 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.23 | 3.4 | 3.1 | 3.3 | 3.3 | +0.05 (+1.54%) | 878,000 |
22 Dec 2016 | HKD | 2.97 | 3.4 | 2.95 | 3.25 | 3.25 | +0.33 (+11.30%) | 1,314,000 |
21 Dec 2016 | HKD | 2.85 | 2.92 | 2.8 | 2.92 | 2.92 | +0.07 (+2.46%) | 864,000 |
20 Dec 2016 | HKD | 2.87 | 2.87 | 2.75 | 2.85 | 2.85 | 0.0 (0.0%) | 488,000 |
19 Dec 2016 | HKD | 2.69 | 2.85 | 2.66 | 2.85 | 2.85 | +0.14 (+5.17%) | 562,000 |
16 Dec 2016 | HKD | 2.79 | 2.88 | 2.58 | 2.71 | 2.71 | -0.08 (-2.87%) | 326,000 |
15 Dec 2016 | HKD | 2.62 | 2.88 | 2.45 | 2.79 | 2.79 | +0.3 (+12.05%) | 1,438,000 |
14 Dec 2016 | HKD | 2.6 | 2.9 | 2.4 | 2.49 | 2.49 | -0.06 (-2.35%) | 5,686,000 |
13 Dec 2016 | HKD | 2.4 | 2.68 | 2.4 | 2.55 | 2.55 | +0.1 (+4.08%) | 1,921,000 |
12 Dec 2016 | HKD | 1.99 | 2.75 | 1.98 | 2.45 | 2.45 | +0.51 (+26.29%) | 4,078,000 |
9 Dec 2016 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.03 (+1.57%) | 120,000 |
8 Dec 2016 | HKD | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 212,000 |
7 Dec 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 106,000 |