Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 827,000 |
29 Dec 2016 | HKD | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 59,000 |
28 Dec 2016 | HKD | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 389,000 |
27 Dec 2016 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 286,000 |
22 Dec 2016 | HKD | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 618,000 |
21 Dec 2016 | HKD | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 904,000 |
20 Dec 2016 | HKD | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 812,000 |
19 Dec 2016 | HKD | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,595,000 |
16 Dec 2016 | HKD | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 897,000 |
15 Dec 2016 | HKD | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 761,000 |
14 Dec 2016 | HKD | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 850,920 |
13 Dec 2016 | HKD | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 374,000 |
12 Dec 2016 | HKD | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 690,000 |
9 Dec 2016 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | +0.02 (+0.98%) | 500,000 |
8 Dec 2016 | HKD | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 683,000 |
7 Dec 2016 | HKD | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 617,138 |
6 Dec 2016 | HKD | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 475,000 |
5 Dec 2016 | HKD | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 757,428 |
2 Dec 2016 | HKD | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 646,000 |
1 Dec 2016 | HKD | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 577,000 |
30 Nov 2016 | HKD | 2.05 | 2.15 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,027,000 |
29 Nov 2016 | HKD | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 574,000 |
28 Nov 2016 | HKD | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 207,000 |
25 Nov 2016 | HKD | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 178,000 |
24 Nov 2016 | HKD | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 122,000 |
23 Nov 2016 | HKD | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 178,500 |
22 Nov 2016 | HKD | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 576,000 |
21 Nov 2016 | HKD | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 368,000 |