Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 0.232 | 0.239 | 0.225 | 0.23 | 1.15 | -0.002 (-0.86%) | 20,000,000 |
4 Jan 2017 | HKD | 0.24 | 0.24 | 0.23 | 0.232 | 1.16 | -0.012 (-4.92%) | 3,760,000 |
3 Jan 2017 | HKD | 0.239 | 0.244 | 0.239 | 0.244 | 1.22 | +0.006 (+2.52%) | 5,060,000 |
2 Jan 2017 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 1.19 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.249 | 0.249 | 0.236 | 0.238 | 1.19 | -0.011 (-4.42%) | 9,000,000 |
29 Dec 2016 | HKD | 0.25 | 0.255 | 0.246 | 0.249 | 1.245 | -0.006 (-2.35%) | 3,760,000 |
28 Dec 2016 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 1.275 | -0.015 (-5.56%) | 4,280,000 |
27 Dec 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 1.35 | +0.005 (+1.89%) | 150,380,000 |
22 Dec 2016 | HKD | 0.255 | 0.265 | 0.248 | 0.265 | 1.325 | +0.005 (+1.92%) | 94,760,000 |
21 Dec 2016 | HKD | 0.255 | 0.26 | 0.249 | 0.26 | 1.3 | +0.005 (+1.96%) | 4,200,000 |
20 Dec 2016 | HKD | 0.249 | 0.27 | 0.24 | 0.255 | 1.275 | +0.008 (+3.24%) | 122,440,000 |
19 Dec 2016 | HKD | 0.25 | 0.25 | 0.246 | 0.247 | 1.235 | +0.003 (+1.23%) | 2,380,000 |
16 Dec 2016 | HKD | 0.245 | 0.245 | 0.237 | 0.244 | 1.22 | +0.002 (+0.83%) | 720,002 |
15 Dec 2016 | HKD | 0.235 | 0.246 | 0.227 | 0.242 | 1.21 | +0.004 (+1.68%) | 3,060,000 |
14 Dec 2016 | HKD | 0.237 | 0.243 | 0.237 | 0.238 | 1.19 | -0.001 (-0.42%) | 340,000 |
13 Dec 2016 | HKD | 0.237 | 0.247 | 0.237 | 0.239 | 1.195 | -0.005 (-2.05%) | 1,680,000 |
12 Dec 2016 | HKD | 0.245 | 0.255 | 0.24 | 0.244 | 1.22 | -0.001 (-0.41%) | 3,840,000 |
9 Dec 2016 | HKD | 0.244 | 0.265 | 0.236 | 0.245 | 1.225 | +0.009 (+3.81%) | 9,100,000 |
8 Dec 2016 | HKD | 0.236 | 0.238 | 0.232 | 0.236 | 1.18 | -0.002 (-0.84%) | 3,060,000 |
7 Dec 2016 | HKD | 0.24 | 0.243 | 0.238 | 0.238 | 1.19 | -0.007 (-2.86%) | 1,920,000 |
6 Dec 2016 | HKD | 0.243 | 0.25 | 0.241 | 0.245 | 1.225 | 0.0 (0.0%) | 23,800,000 |
5 Dec 2016 | HKD | 0.243 | 0.25 | 0.236 | 0.245 | 1.225 | +0.002 (+0.82%) | 2,800,000 |
2 Dec 2016 | HKD | 0.242 | 0.248 | 0.24 | 0.243 | 1.215 | +0.001 (+0.41%) | 14,640,000 |
1 Dec 2016 | HKD | 0.25 | 0.25 | 0.238 | 0.242 | 1.21 | -0.006 (-2.42%) | 4,740,000 |
30 Nov 2016 | HKD | 0.248 | 0.255 | 0.238 | 0.248 | 1.24 | -0.007 (-2.75%) | 5,020,000 |
29 Nov 2016 | HKD | 0.24 | 0.255 | 0.239 | 0.255 | 1.275 | +0.015 (+6.25%) | 12,740,000 |
28 Nov 2016 | HKD | 0.25 | 0.25 | 0.231 | 0.24 | 1.2 | -0.015 (-5.88%) | 8,860,000 |
25 Nov 2016 | HKD | 0.275 | 0.275 | 0.25 | 0.255 | 1.275 | -0.01 (-3.77%) | 21,200,000 |