Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 31,199,126 |
28 Dec 2016 | HKD | 2.11 | 2.13 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 35,157,946 |
27 Dec 2016 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.11 | 2.12 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 42,646,840 |
22 Dec 2016 | HKD | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 35,499,695 |
21 Dec 2016 | HKD | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 28,336,715 |
20 Dec 2016 | HKD | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 20,542,556 |
19 Dec 2016 | HKD | 2.19 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 24,663,017 |
16 Dec 2016 | HKD | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 38,934,922 |
15 Dec 2016 | HKD | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 42,379,000 |
14 Dec 2016 | HKD | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 19,335,181 |
13 Dec 2016 | HKD | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 25,302,383 |
12 Dec 2016 | HKD | 2.31 | 2.31 | 2.22 | 2.23 | 2.23 | -0.08 (-3.46%) | 44,487,400 |
9 Dec 2016 | HKD | 2.31 | 2.31 | 2.27 | 2.31 | 2.31 | +0.01 (+0.43%) | 26,893,391 |
8 Dec 2016 | HKD | 2.29 | 2.32 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 44,152,526 |
7 Dec 2016 | HKD | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 26,366,300 |
6 Dec 2016 | HKD | 2.33 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 26,335,834 |
5 Dec 2016 | HKD | 2.36 | 2.37 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 46,588,564 |
2 Dec 2016 | HKD | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 57,595,375 |
1 Dec 2016 | HKD | 2.35 | 2.38 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 45,219,420 |
30 Nov 2016 | HKD | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 58,740,660 |
29 Nov 2016 | HKD | 2.25 | 2.34 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 85,921,400 |
28 Nov 2016 | HKD | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | +0.02 (+0.90%) | 28,880,700 |
25 Nov 2016 | HKD | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 14,728,000 |
24 Nov 2016 | HKD | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 26,133,000 |
23 Nov 2016 | HKD | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 21,947,315 |
22 Nov 2016 | HKD | 2.26 | 2.29 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 42,891,800 |
21 Nov 2016 | HKD | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 28,300,017 |
18 Nov 2016 | HKD | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 22,680,857 |