Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 5.49 | 5.52 | 5.36 | 5.36 | 5.36 | -0.11 (-2.01%) | 3,337,100 |
3 Jan 2017 | HKD | 5.47 | 5.53 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 5,453,849 |
2 Jan 2017 | HKD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 5.46 | 5.47 | 5.34 | 5.47 | 5.47 | +0.07 (+1.30%) | 4,169,000 |
29 Dec 2016 | HKD | 5.34 | 5.43 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 2,883,283 |
28 Dec 2016 | HKD | 5.46 | 5.46 | 5.35 | 5.4 | 5.4 | -0.06 (-1.10%) | 1,738,000 |
27 Dec 2016 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.39 | 5.47 | 5.36 | 5.46 | 5.46 | +0.06 (+1.11%) | 3,215,000 |
22 Dec 2016 | HKD | 5.35 | 5.41 | 5.33 | 5.4 | 5.4 | +0.05 (+0.93%) | 1,070,000 |
21 Dec 2016 | HKD | 5.34 | 5.38 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 1,378,000 |
20 Dec 2016 | HKD | 5.35 | 5.35 | 5.25 | 5.33 | 5.33 | 0.0 (0.0%) | 2,970,000 |
19 Dec 2016 | HKD | 5.33 | 5.38 | 5.27 | 5.33 | 5.33 | 0.0 (0.0%) | 4,470,400 |
16 Dec 2016 | HKD | 5.39 | 5.44 | 5.23 | 5.33 | 5.33 | -0.08 (-1.48%) | 3,011,268 |
15 Dec 2016 | HKD | 5.48 | 5.54 | 5.35 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,177,000 |
14 Dec 2016 | HKD | 5.53 | 5.56 | 5.44 | 5.48 | 5.48 | +0.03 (+0.55%) | 5,335,000 |
13 Dec 2016 | HKD | 5.42 | 5.46 | 5.37 | 5.45 | 5.45 | +0.06 (+1.11%) | 2,529,000 |
12 Dec 2016 | HKD | 5.42 | 5.48 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,630,000 |
9 Dec 2016 | HKD | 5.34 | 5.48 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,914,000 |
8 Dec 2016 | HKD | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 3,407,832 |
7 Dec 2016 | HKD | 5.32 | 5.47 | 5.32 | 5.45 | 5.45 | +0.13 (+2.44%) | 4,840,049 |
6 Dec 2016 | HKD | 5.3 | 5.37 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 2,343,103 |
5 Dec 2016 | HKD | 5.6 | 5.6 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 5,495,000 |
2 Dec 2016 | HKD | 5.32 | 5.5 | 5.31 | 5.45 | 5.45 | +0.03 (+0.55%) | 5,845,165 |
1 Dec 2016 | HKD | 5.41 | 5.51 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 2,553,600 |
30 Nov 2016 | HKD | 5.46 | 5.54 | 5.34 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,631,000 |
29 Nov 2016 | HKD | 5.6 | 5.6 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 5,271,000 |
28 Nov 2016 | HKD | 5.4 | 5.6 | 5.4 | 5.53 | 5.53 | +0.12 (+2.22%) | 11,803,000 |
25 Nov 2016 | HKD | 5.43 | 5.46 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,645,000 |
24 Nov 2016 | HKD | 5.35 | 5.48 | 5.32 | 5.43 | 5.43 | +0.12 (+2.26%) | 3,605,616 |