Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 6.46 | 6.48 | 6.22 | 6.43 | 6.43 | +0.11 (+1.74%) | 1,224,000 |
29 Dec 2016 | HKD | 6.3 | 6.32 | 6.24 | 6.32 | 6.32 | +0.05 (+0.80%) | 647,000 |
28 Dec 2016 | HKD | 6.23 | 6.47 | 6.15 | 6.27 | 6.27 | +0.04 (+0.64%) | 509,710 |
27 Dec 2016 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 6.31 | 6.31 | 6.21 | 6.23 | 6.23 | -0.03 (-0.48%) | 357,000 |
22 Dec 2016 | HKD | 6.57 | 6.57 | 6.22 | 6.26 | 6.26 | -0.28 (-4.28%) | 1,524,000 |
21 Dec 2016 | HKD | 6.73 | 6.73 | 6.5 | 6.54 | 6.54 | -0.16 (-2.39%) | 831,000 |
20 Dec 2016 | HKD | 6.6 | 6.74 | 6.54 | 6.7 | 6.7 | +0.16 (+2.45%) | 1,054,000 |
19 Dec 2016 | HKD | 6.56 | 6.61 | 6.5 | 6.54 | 6.54 | -0.01 (-0.15%) | 854,346 |
16 Dec 2016 | HKD | 6.6 | 6.61 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 876,000 |
15 Dec 2016 | HKD | 6.78 | 6.78 | 6.57 | 6.6 | 6.6 | -0.25 (-3.65%) | 796,000 |
14 Dec 2016 | HKD | 6.97 | 6.98 | 6.77 | 6.85 | 6.85 | -0.14 (-2.00%) | 1,183,000 |
13 Dec 2016 | HKD | 7.07 | 7.28 | 6.88 | 6.99 | 6.99 | -0.11 (-1.55%) | 2,083,000 |
12 Dec 2016 | HKD | 7.3 | 7.34 | 7.01 | 7.1 | 7.1 | -0.15 (-2.07%) | 838,000 |
9 Dec 2016 | HKD | 7.32 | 7.32 | 7.22 | 7.25 | 7.25 | -0.09 (-1.23%) | 931,192 |
8 Dec 2016 | HKD | 7.39 | 7.41 | 7.32 | 7.34 | 7.34 | +0.02 (+0.27%) | 783,000 |
7 Dec 2016 | HKD | 7.42 | 7.42 | 7.29 | 7.32 | 7.32 | +0.02 (+0.27%) | 1,177,000 |
6 Dec 2016 | HKD | 7.45 | 7.45 | 7.26 | 7.3 | 7.3 | -0.13 (-1.75%) | 1,424,000 |
5 Dec 2016 | HKD | 7.5 | 7.53 | 7.38 | 7.43 | 7.43 | -0.12 (-1.59%) | 761,000 |
2 Dec 2016 | HKD | 7.55 | 7.55 | 7.48 | 7.55 | 7.55 | -0.01 (-0.13%) | 1,507,000 |
1 Dec 2016 | HKD | 7.65 | 7.65 | 7.54 | 7.56 | 7.56 | -0.07 (-0.92%) | 1,445,000 |
30 Nov 2016 | HKD | 7.75 | 7.78 | 7.53 | 7.63 | 7.63 | -0.06 (-0.78%) | 1,064,000 |
29 Nov 2016 | HKD | 7.8 | 7.8 | 7.6 | 7.69 | 7.69 | -0.23 (-2.90%) | 1,651,192 |
28 Nov 2016 | HKD | 7.63 | 8.06 | 7.63 | 7.92 | 7.92 | +0.33 (+4.35%) | 2,430,520 |
25 Nov 2016 | HKD | 7.65 | 7.65 | 7.58 | 7.59 | 7.59 | -0.01 (-0.13%) | 945,000 |
24 Nov 2016 | HKD | 7.55 | 7.64 | 7.54 | 7.6 | 7.6 | +0.04 (+0.53%) | 530,000 |
23 Nov 2016 | HKD | 7.62 | 7.63 | 7.55 | 7.56 | 7.56 | -0.04 (-0.53%) | 885,000 |
22 Nov 2016 | HKD | 7.68 | 7.68 | 7.51 | 7.6 | 7.6 | -0.01 (-0.13%) | 987,000 |
21 Nov 2016 | HKD | 7.88 | 7.88 | 7.53 | 7.61 | 7.61 | -0.19 (-2.44%) | 1,188,000 |