Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | HKD | 3.0119 | 3.3399 | 3.0119 | 3.3101 | 3.3101 | +0.278 (+9.18%) | 7,965,767 |
20 Dec 2016 | HKD | 3.0516 | 3.1013 | 2.9323 | 3.0317 | 3.0317 | 0.0 (0.0%) | 4,476,000 |
19 Dec 2016 | HKD | 3.2305 | 3.2305 | 3.0019 | 3.0317 | 3.0317 | -0.169 (-5.28%) | 2,884,000 |
16 Dec 2016 | HKD | 3.161 | 3.2206 | 3.0814 | 3.2007 | 3.2007 | +0.089 (+2.87%) | 2,686,201 |
15 Dec 2016 | HKD | 3.151 | 3.161 | 2.9622 | 3.1113 | 3.1113 | -0.05 (-1.57%) | 5,640,491 |
14 Dec 2016 | HKD | 3.2604 | 3.3399 | 3.1411 | 3.161 | 3.161 | -0.099 (-3.05%) | 5,412,000 |
13 Dec 2016 | HKD | 3.1113 | 3.32 | 3.0616 | 3.2604 | 3.2604 | +0.149 (+4.79%) | 8,847,546 |
12 Dec 2016 | HKD | 3.3697 | 3.3697 | 2.823 | 3.1113 | 3.1113 | -0.189 (-5.72%) | 21,788,330 |
9 Dec 2016 | HKD | 3.5288 | 3.648 | 3.1709 | 3.3001 | 3.3001 | -0.219 (-6.22%) | 18,522,000 |
8 Dec 2016 | HKD | 3.9959 | 4.0357 | 3.4791 | 3.5188 | 3.5188 | -0.467 (-11.72%) | 21,802,000 |
7 Dec 2016 | HKD | 3.8369 | 4.0755 | 3.8369 | 3.986 | 3.986 | +0.149 (+3.89%) | 7,809,670 |
6 Dec 2016 | HKD | 3.8568 | 3.9264 | 3.7872 | 3.8369 | 3.8369 | -0.04 (-1.03%) | 4,758,000 |
5 Dec 2016 | HKD | 3.986 | 4.0357 | 3.817 | 3.8767 | 3.8767 | -0.099 (-2.50%) | 6,422,115 |
2 Dec 2016 | HKD | 4.0655 | 4.1848 | 3.9264 | 3.9761 | 3.9761 | -0.05 (-1.23%) | 7,806,330 |
1 Dec 2016 | HKD | 4.0456 | 4.1351 | 3.986 | 4.0258 | 4.0258 | +0.04 (+1.00%) | 3,674,000 |
30 Nov 2016 | HKD | 3.9959 | 4.0755 | 3.8369 | 3.986 | 3.986 | -0.05 (-1.23%) | 13,606,000 |
29 Nov 2016 | HKD | 4.0158 | 4.1351 | 3.9562 | 4.0357 | 4.0357 | +0.02 (+0.50%) | 4,859,742 |
28 Nov 2016 | HKD | 3.7971 | 4.0655 | 3.7971 | 4.0158 | 4.0158 | +0.219 (+5.76%) | 9,093,429 |
25 Nov 2016 | HKD | 3.8369 | 3.8468 | 3.7176 | 3.7971 | 3.7971 | +0.02 (+0.52%) | 3,396,000 |
24 Nov 2016 | HKD | 3.7971 | 3.8468 | 3.7375 | 3.7773 | 3.7773 | +0.02 (+0.53%) | 3,883,858 |
23 Nov 2016 | HKD | 3.7872 | 3.8866 | 3.7276 | 3.7574 | 3.7574 | +0.089 (+2.44%) | 7,010,000 |
22 Nov 2016 | HKD | 3.7872 | 3.9264 | 3.658 | 3.6679 | 3.6679 | -0.119 (-3.15%) | 12,614,000 |
21 Nov 2016 | HKD | 3.2902 | 3.817 | 3.2902 | 3.7872 | 3.7872 | +0.507 (+15.46%) | 17,260,189 |
18 Nov 2016 | HKD | 3.2802 | 3.3598 | 3.2604 | 3.2802 | 3.2802 | 0.0 (0.0%) | 4,978,000 |
17 Nov 2016 | HKD | 3.2902 | 3.3598 | 3.2206 | 3.2802 | 3.2802 | -0.04 (-1.20%) | 6,074,000 |
16 Nov 2016 | HKD | 3.4294 | 3.4393 | 3.3001 | 3.32 | 3.32 | -0.109 (-3.19%) | 6,522,000 |
15 Nov 2016 | HKD | 3.4393 | 3.4989 | 3.3598 | 3.4294 | 3.4294 | -0.01 (-0.29%) | 4,686,000 |
14 Nov 2016 | HKD | 3.4294 | 3.5685 | 3.3299 | 3.4393 | 3.4393 | +0.04 (+1.17%) | 6,694,000 |
11 Nov 2016 | HKD | 3.4492 | 3.5685 | 3.3995 | 3.3995 | 3.3995 | -0.08 (-2.29%) | 7,495,191 |
10 Nov 2016 | HKD | 3.3995 | 3.5983 | 3.3995 | 3.4791 | 3.4791 | +0.139 (+4.17%) | 14,395,060 |