Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.16 | 4.19 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 6,707,000 |
29 Dec 2016 | HKD | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,084,000 |
28 Dec 2016 | HKD | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 3,271,000 |
27 Dec 2016 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,961,589 |
22 Dec 2016 | HKD | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 4,312,000 |
21 Dec 2016 | HKD | 4.16 | 4.18 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 8,396,000 |
20 Dec 2016 | HKD | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 8,915,000 |
19 Dec 2016 | HKD | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 10,119,189 |
16 Dec 2016 | HKD | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 21,073,389 |
15 Dec 2016 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 15,869,000 |
14 Dec 2016 | HKD | 4.21 | 4.23 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 8,939,000 |
13 Dec 2016 | HKD | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 5,366,000 |
12 Dec 2016 | HKD | 4.27 | 4.27 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 8,958,000 |
9 Dec 2016 | HKD | 4.29 | 4.3 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 7,466,933 |
8 Dec 2016 | HKD | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 4,823,000 |
7 Dec 2016 | HKD | 4.3 | 4.32 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 7,266,000 |
6 Dec 2016 | HKD | 4.31 | 4.34 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 4,489,000 |
5 Dec 2016 | HKD | 4.29 | 4.32 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 3,796,000 |
2 Dec 2016 | HKD | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 7,889,000 |
1 Dec 2016 | HKD | 4.35 | 4.36 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 10,116,500 |
30 Nov 2016 | HKD | 4.33 | 4.36 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 12,694,000 |
29 Nov 2016 | HKD | 4.3 | 4.32 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 9,205,500 |
28 Nov 2016 | HKD | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | +0.08 (+1.89%) | 11,543,403 |
25 Nov 2016 | HKD | 4.2 | 4.23 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 7,774,000 |
24 Nov 2016 | HKD | 4.2 | 4.21 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 5,063,000 |
23 Nov 2016 | HKD | 4.23 | 4.24 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,071,000 |
22 Nov 2016 | HKD | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 8,883,000 |