Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 2.53 | 2.54 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 660,000 |
21 Dec 2016 | HKD | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 918,267 |
20 Dec 2016 | HKD | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 771,000 |
19 Dec 2016 | HKD | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 658,000 |
16 Dec 2016 | HKD | 2.53 | 2.62 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 3,388,672 |
15 Dec 2016 | HKD | 2.54 | 2.57 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,284,000 |
14 Dec 2016 | HKD | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 671,000 |
13 Dec 2016 | HKD | 2.59 | 2.59 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 815,809 |
12 Dec 2016 | HKD | 2.6 | 2.6 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,098,905 |
9 Dec 2016 | HKD | 2.59 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 946,000 |
8 Dec 2016 | HKD | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 937,672 |
7 Dec 2016 | HKD | 2.61 | 2.61 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 3,021,230 |
6 Dec 2016 | HKD | 2.6 | 2.61 | 2.59 | 2.59 | 2.59 | +0.01 (+0.39%) | 2,156,466 |
5 Dec 2016 | HKD | 2.6 | 2.61 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 2,302,014 |
2 Dec 2016 | HKD | 2.6 | 2.64 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 3,530,967 |
1 Dec 2016 | HKD | 2.59 | 2.62 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,973,000 |
30 Nov 2016 | HKD | 2.58 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 1,226,093 |
29 Nov 2016 | HKD | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 298,000 |
28 Nov 2016 | HKD | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 3,212,019 |
25 Nov 2016 | HKD | 2.6 | 2.62 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,535,069 |
24 Nov 2016 | HKD | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 2,972,000 |
23 Nov 2016 | HKD | 2.63 | 2.64 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 927,544 |
22 Nov 2016 | HKD | 2.64 | 2.65 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,692,000 |
21 Nov 2016 | HKD | 2.61 | 2.64 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 6,810,000 |
18 Nov 2016 | HKD | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 2,328,000 |
17 Nov 2016 | HKD | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | +0.06 (+2.39%) | 3,115,000 |
16 Nov 2016 | HKD | 2.53 | 2.54 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 2,055,000 |
15 Nov 2016 | HKD | 2.52 | 2.53 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 3,124,000 |
14 Nov 2016 | HKD | 2.51 | 2.54 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,226,000 |
11 Nov 2016 | HKD | 2.55 | 2.56 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 1,544,000 |