Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 2.49 | 2.51 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,829,000 |
21 Dec 2016 | HKD | 2.51 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 2,221,000 |
20 Dec 2016 | HKD | 2.61 | 2.61 | 2.48 | 2.5 | 2.5 | -0.11 (-4.21%) | 1,578,000 |
19 Dec 2016 | HKD | 2.55 | 2.62 | 2.53 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,817,000 |
16 Dec 2016 | HKD | 2.58 | 2.64 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,090,661 |
15 Dec 2016 | HKD | 2.56 | 2.59 | 2.53 | 2.58 | 2.58 | 0.0 (0.0%) | 1,707,000 |
14 Dec 2016 | HKD | 2.59 | 2.6 | 2.54 | 2.58 | 2.58 | +0.04 (+1.57%) | 1,099,000 |
13 Dec 2016 | HKD | 2.53 | 2.64 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,229,000 |
12 Dec 2016 | HKD | 2.61 | 2.65 | 2.51 | 2.52 | 2.52 | -0.11 (-4.18%) | 2,551,000 |
9 Dec 2016 | HKD | 2.71 | 2.71 | 2.6 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,462,000 |
8 Dec 2016 | HKD | 2.7 | 2.74 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 3,313,000 |
7 Dec 2016 | HKD | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,611,348 |
6 Dec 2016 | HKD | 2.64 | 2.73 | 2.63 | 2.7 | 2.7 | +0.1 (+3.85%) | 6,932,000 |
5 Dec 2016 | HKD | 2.62 | 2.66 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,046,000 |
2 Dec 2016 | HKD | 2.6 | 2.64 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 721,000 |
1 Dec 2016 | HKD | 2.7 | 2.7 | 2.59 | 2.61 | 2.61 | -0.07 (-2.61%) | 2,218,000 |
30 Nov 2016 | HKD | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 719,000 |
29 Nov 2016 | HKD | 2.75 | 2.75 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 2,283,000 |
28 Nov 2016 | HKD | 2.63 | 2.72 | 2.57 | 2.71 | 2.71 | +0.17 (+6.69%) | 6,143,000 |
25 Nov 2016 | HKD | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 201,000 |
24 Nov 2016 | HKD | 2.53 | 2.56 | 2.48 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,046,000 |
23 Nov 2016 | HKD | 2.54 | 2.57 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,517,000 |
22 Nov 2016 | HKD | 2.58 | 2.58 | 2.48 | 2.52 | 2.52 | -0.04 (-1.56%) | 4,494,000 |
21 Nov 2016 | HKD | 2.56 | 2.61 | 2.47 | 2.56 | 2.56 | 0.0 (0.0%) | 3,696,000 |
18 Nov 2016 | HKD | 2.55 | 2.6 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,476,000 |
17 Nov 2016 | HKD | 2.56 | 2.57 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 2,536,000 |
16 Nov 2016 | HKD | 2.63 | 2.63 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,702,000 |
15 Nov 2016 | HKD | 2.59 | 2.63 | 2.51 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,574,000 |
14 Nov 2016 | HKD | 2.56 | 2.66 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,013,000 |
11 Nov 2016 | HKD | 2.66 | 2.66 | 2.58 | 2.61 | 2.61 | -0.04 (-1.51%) | 1,024,000 |