Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 3.8628 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.98 | 4.1 | 3.98 | 4.09 | 3.8628 | +0.1 (+2.51%) | 892,588 |
22 Dec 2016 | HKD | 3.95 | 4.02 | 3.94 | 3.99 | 3.7683 | 0.0 (0.0%) | 616,235 |
21 Dec 2016 | HKD | 3.91 | 3.99 | 3.91 | 3.99 | 3.7683 | +0.08 (+2.05%) | 572,294 |
20 Dec 2016 | HKD | 3.94 | 3.96 | 3.84 | 3.91 | 3.6928 | -0.02 (-0.51%) | 626,294 |
19 Dec 2016 | HKD | 4.01 | 4.02 | 3.91 | 3.93 | 3.7117 | -0.09 (-2.24%) | 532,588 |
16 Dec 2016 | HKD | 3.94 | 4.04 | 3.94 | 4.02 | 3.7967 | +0.08 (+2.03%) | 673,412 |
15 Dec 2016 | HKD | 3.98 | 4 | 3.87 | 3.94 | 3.7211 | -0.08 (-1.99%) | 420,882 |
14 Dec 2016 | HKD | 4.06 | 4.06 | 4 | 4.02 | 3.7967 | -0.01 (-0.25%) | 611,471 |
13 Dec 2016 | HKD | 4.02 | 4.09 | 4 | 4.03 | 3.8061 | +0.02 (+0.50%) | 811,059 |
12 Dec 2016 | HKD | 4.08 | 4.1 | 3.97 | 4.01 | 3.7872 | -0.06 (-1.47%) | 812,647 |
9 Dec 2016 | HKD | 4.15 | 4.15 | 4.05 | 4.07 | 3.8439 | -0.04 (-0.97%) | 826,941 |
8 Dec 2016 | HKD | 4.16 | 4.2 | 4.09 | 4.11 | 3.8817 | -0.04 (-0.96%) | 695,647 |
7 Dec 2016 | HKD | 4.17 | 4.19 | 4.11 | 4.15 | 3.9194 | -0.01 (-0.24%) | 725,824 |
6 Dec 2016 | HKD | 4.09 | 4.19 | 4.04 | 4.16 | 3.9289 | +0.12 (+2.97%) | 1,072,588 |
5 Dec 2016 | HKD | 4 | 4.1 | 4 | 4.04 | 3.8156 | +0.01 (+0.25%) | 730,588 |
2 Dec 2016 | HKD | 4.1 | 4.1 | 4.03 | 4.03 | 3.8061 | -0.07 (-1.71%) | 703,059 |
1 Dec 2016 | HKD | 4.2 | 4.21 | 4.08 | 4.1 | 3.8722 | -0.09 (-2.15%) | 765,000 |
30 Nov 2016 | HKD | 4.1 | 4.25 | 4.1 | 4.19 | 3.9572 | +0.1 (+2.44%) | 882,000 |
29 Nov 2016 | HKD | 4.09 | 4.15 | 4.03 | 4.09 | 3.8628 | 0.0 (0.0%) | 709,412 |
28 Nov 2016 | HKD | 3.95 | 4.13 | 3.94 | 4.09 | 3.8628 | +0.17 (+4.34%) | 1,347,353 |
25 Nov 2016 | HKD | 3.98 | 4.03 | 3.92 | 3.92 | 3.7022 | +0.02 (+0.51%) | 810,529 |
24 Nov 2016 | HKD | 3.7 | 3.92 | 3.7 | 3.9 | 3.6833 | +0.19 (+5.12%) | 1,017,000 |
23 Nov 2016 | HKD | 3.73 | 3.77 | 3.66 | 3.71 | 3.5039 | -0.01 (-0.27%) | 953,471 |
22 Nov 2016 | HKD | 3.82 | 3.82 | 3.7 | 3.72 | 3.5133 | -0.08 (-2.11%) | 706,765 |
21 Nov 2016 | HKD | 3.83 | 3.87 | 3.8 | 3.8 | 3.5889 | -0.03 (-0.78%) | 766,588 |
18 Nov 2016 | HKD | 3.87 | 3.9 | 3.83 | 3.83 | 3.6172 | -0.02 (-0.52%) | 921,177 |
17 Nov 2016 | HKD | 3.86 | 3.88 | 3.84 | 3.85 | 3.6361 | -0.01 (-0.26%) | 557,471 |
16 Nov 2016 | HKD | 3.91 | 3.92 | 3.84 | 3.86 | 3.6456 | -0.01 (-0.26%) | 714,706 |
15 Nov 2016 | HKD | 3.82 | 3.92 | 3.82 | 3.87 | 3.655 | -0.03 (-0.77%) | 754,412 |