Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 2.37 | 2.37 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 262,000 |
21 Dec 2016 | HKD | 2.38 | 2.41 | 2.34 | 2.4 | 2.4 | 0.0 (0.0%) | 136,000 |
20 Dec 2016 | HKD | 2.37 | 2.4 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 156,000 |
19 Dec 2016 | HKD | 2.39 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 216,000 |
16 Dec 2016 | HKD | 2.38 | 2.4 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 95,000 |
15 Dec 2016 | HKD | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | +0.06 (+2.53%) | 331,000 |
14 Dec 2016 | HKD | 2.35 | 2.47 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 347,000 |
13 Dec 2016 | HKD | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | -0.02 (-0.84%) | 75,000 |
12 Dec 2016 | HKD | 2.34 | 2.4 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 111,000 |
9 Dec 2016 | HKD | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 232,000 |
8 Dec 2016 | HKD | 2.31 | 2.33 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 120,000 |
7 Dec 2016 | HKD | 2.3 | 2.31 | 2.2 | 2.31 | 2.31 | +0.02 (+0.87%) | 846,000 |
6 Dec 2016 | HKD | 2.3 | 2.3 | 2.15 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,213,000 |
5 Dec 2016 | HKD | 2.36 | 2.42 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 329,000 |
2 Dec 2016 | HKD | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -0.13 (-5.24%) | 585,000 |
1 Dec 2016 | HKD | 2.5 | 2.53 | 2.44 | 2.48 | 2.48 | +0.05 (+2.06%) | 271,000 |
30 Nov 2016 | HKD | 2.4 | 2.45 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 741,000 |
29 Nov 2016 | HKD | 2.41 | 2.41 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 125,000 |
28 Nov 2016 | HKD | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 650,000 |
25 Nov 2016 | HKD | 2.49 | 2.5 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 751,000 |
24 Nov 2016 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 92,000 |
23 Nov 2016 | HKD | 2.41 | 2.49 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 208,000 |
22 Nov 2016 | HKD | 2.52 | 2.56 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 763,000 |
21 Nov 2016 | HKD | 2.48 | 2.5 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,117,000 |
18 Nov 2016 | HKD | 2.46 | 2.5 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 584,000 |
17 Nov 2016 | HKD | 2.46 | 2.47 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 492,000 |
16 Nov 2016 | HKD | 2.3 | 2.54 | 2.3 | 2.46 | 2.46 | +0.14 (+6.03%) | 1,055,000 |
15 Nov 2016 | HKD | 2.16 | 2.33 | 2.15 | 2.32 | 2.32 | +0.2 (+9.43%) | 1,443,000 |
14 Nov 2016 | HKD | 2.12 | 2.17 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 783,000 |
11 Nov 2016 | HKD | 2.11 | 2.2 | 2.1 | 2.15 | 2.15 | +0.07 (+3.37%) | 1,299,000 |