Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 6.05 | 6.05 | 5.54 | 5.7 | 5.7 | -0.36 (-5.94%) | 30,000 |
29 Dec 2016 | HKD | 6.25 | 6.28 | 6.06 | 6.06 | 6.06 | +0.06 (+1%) | 28,000 |
28 Dec 2016 | HKD | 5.35 | 6 | 5.35 | 6 | 6 | +0.7 (+13.21%) | 170,000 |
27 Dec 2016 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 106,000 |
22 Dec 2016 | HKD | 5.06 | 5.1 | 4.95 | 5.1 | 5.1 | +0.04 (+0.79%) | 36,000 |
21 Dec 2016 | HKD | 4.95 | 5.2 | 4.95 | 5.06 | 5.06 | +0.16 (+3.27%) | 226,000 |
20 Dec 2016 | HKD | 4.75 | 4.93 | 4.75 | 4.9 | 4.9 | +0.12 (+2.51%) | 70,000 |
19 Dec 2016 | HKD | 4.45 | 4.78 | 4.45 | 4.78 | 4.78 | +0.46 (+10.65%) | 96,000 |
16 Dec 2016 | HKD | 4.31 | 4.32 | 4.3 | 4.32 | 4.32 | -0.33 (-7.10%) | 28,000 |
15 Dec 2016 | HKD | 4.8 | 4.9 | 4.65 | 4.65 | 4.65 | -0.13 (-2.72%) | 80,000 |
14 Dec 2016 | HKD | 4.78 | 4.8 | 4.78 | 4.78 | 4.78 | +0.13 (+2.80%) | 54,000 |
13 Dec 2016 | HKD | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | +0.35 (+8.14%) | 14,000 |
12 Dec 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 8,000 |
9 Dec 2016 | HKD | 4.34 | 4.4 | 4.33 | 4.35 | 4.35 | +0.1 (+2.35%) | 56,000 |
8 Dec 2016 | HKD | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 12,000 |
7 Dec 2016 | HKD | 4.19 | 4.3 | 4.19 | 4.3 | 4.3 | 0.0 (0.0%) | 24,000 |
6 Dec 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.19 (+4.62%) | 6,000 |
5 Dec 2016 | HKD | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | -0.1 (-2.38%) | 34,000 |
2 Dec 2016 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,000 |
1 Dec 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,000 |
30 Nov 2016 | HKD | 4.16 | 4.3 | 4.16 | 4.3 | 4.3 | +0.07 (+1.65%) | 50,000 |
29 Nov 2016 | HKD | 4.21 | 4.23 | 4.03 | 4.23 | 4.23 | -0.23 (-5.16%) | 36,000 |
28 Nov 2016 | HKD | 4.1 | 4.46 | 4.1 | 4.46 | 4.46 | +0.23 (+5.44%) | 50,000 |
25 Nov 2016 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 2,000 |
24 Nov 2016 | HKD | 4.2 | 4.23 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 8,000 |
23 Nov 2016 | HKD | 4.48 | 4.48 | 4.2 | 4.23 | 4.23 | -0.24 (-5.37%) | 80,000 |
22 Nov 2016 | HKD | 4.21 | 4.47 | 4.2 | 4.47 | 4.47 | +0.17 (+3.95%) | 76,000 |