Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | HKD | 4.66 | 5.1 | 4.43 | 5.1 | 3.9824 | +0.46 (+9.91%) | 1,690,000 |
17 Jan 2017 | HKD | 4.25 | 4.64 | 4.2 | 4.64 | 3.6232 | +0.45 (+10.74%) | 1,850,000 |
16 Jan 2017 | HKD | 4.12 | 4.2 | 3.5 | 4.19 | 3.2718 | -0.01 (-0.24%) | 940,000 |
13 Jan 2017 | HKD | 4.55 | 4.75 | 3.88 | 4.2 | 3.2796 | -0.21 (-4.76%) | 1,530,000 |
12 Jan 2017 | HKD | 4.4 | 4.8 | 4.2 | 4.41 | 3.4436 | -0.09 (-2%) | 820,000 |
11 Jan 2017 | HKD | 4.35 | 4.6 | 4.35 | 4.5 | 3.5139 | +0.3 (+7.14%) | 770,000 |
10 Jan 2017 | HKD | 4 | 4.2 | 3.86 | 4.2 | 3.2796 | +0.27 (+6.87%) | 840,000 |
9 Jan 2017 | HKD | 4.05 | 4.3 | 3.93 | 3.93 | 3.0688 | -0.07 (-1.75%) | 280,000 |
6 Jan 2017 | HKD | 3.3 | 4 | 3.08 | 4 | 3.1235 | +0.66 (+19.76%) | 440,000 |
5 Jan 2017 | HKD | 3.75 | 3.75 | 3.3 | 3.34 | 2.6081 | -0.53 (-13.70%) | 580,000 |
4 Jan 2017 | HKD | 4.15 | 4.15 | 3.87 | 3.87 | 3.0219 | -0.42 (-9.79%) | 820,000 |
3 Jan 2017 | HKD | 4.46 | 4.55 | 4.22 | 4.29 | 3.3499 | -0.26 (-5.71%) | 350,000 |
2 Jan 2017 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 3.5529 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.65 | 4.7 | 4.36 | 4.55 | 3.5529 | +0.1 (+2.25%) | 710,000 |
29 Dec 2016 | HKD | 4.68 | 4.8 | 4.38 | 4.45 | 3.4748 | -0.05 (-1.11%) | 1,060,000 |
28 Dec 2016 | HKD | 4.72 | 5 | 4.46 | 4.5 | 3.5139 | -0.2 (-4.26%) | 1,240,000 |
27 Dec 2016 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 3.6701 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 3.6701 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.8 | 4.83 | 4.43 | 4.7 | 3.6701 | +0.01 (+0.21%) | 1,225,000 |
22 Dec 2016 | HKD | 4.8 | 4.9 | 4.61 | 4.69 | 3.6623 | +0.07 (+1.52%) | 780,000 |
21 Dec 2016 | HKD | 4.6 | 5.22 | 4.59 | 4.62 | 3.6076 | -0.03 (-0.65%) | 1,620,000 |
20 Dec 2016 | HKD | 3.99 | 5.01 | 3.91 | 4.65 | 3.631 | +0.89 (+23.67%) | 820,000 |
19 Dec 2016 | HKD | 3.6 | 4 | 2.97 | 3.76 | 2.936 | +0.26 (+7.43%) | 5,301,000 |
16 Dec 2016 | HKD | 4.95 | 5 | 2.5 | 3.5 | 2.733 | 0.0 (0.0%) | 5,186,000 |