Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.08 | 4.2 | 3.95 | 4.2 | 4.2 | +0.3 (+7.69%) | 935,500 |
29 Dec 2016 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
28 Dec 2016 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,000 |
27 Dec 2016 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 20,000 |
22 Dec 2016 | HKD | 3.82 | 4 | 3.82 | 3.99 | 3.99 | -0.01 (-0.25%) | 290,100 |
21 Dec 2016 | HKD | 4.06 | 4.06 | 3.94 | 4 | 4 | -0.13 (-3.15%) | 81,000 |
20 Dec 2016 | HKD | 4.22 | 4.22 | 4.11 | 4.13 | 4.13 | -0.09 (-2.13%) | 16,300 |
19 Dec 2016 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,000 |
16 Dec 2016 | HKD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 4,000 |
15 Dec 2016 | HKD | 4.38 | 4.38 | 4.3 | 4.33 | 4.33 | -0.08 (-1.81%) | 17,200 |
14 Dec 2016 | HKD | 4.41 | 4.48 | 4.2 | 4.41 | 4.41 | 0.0 (0.0%) | 31,900 |
13 Dec 2016 | HKD | 4.22 | 4.5 | 4.22 | 4.41 | 4.41 | -0.03 (-0.68%) | 153,500 |
12 Dec 2016 | HKD | 4.49 | 4.5 | 4.3 | 4.44 | 4.44 | -0.06 (-1.33%) | 73,000 |
9 Dec 2016 | HKD | 4.5 | 4.5 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 132,450 |
8 Dec 2016 | HKD | 4.48 | 4.5 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 12,500 |
7 Dec 2016 | HKD | 4.49 | 4.5 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 40,200 |
6 Dec 2016 | HKD | 4.42 | 4.5 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 77,400 |
5 Dec 2016 | HKD | 4.5 | 4.5 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 45,000 |
2 Dec 2016 | HKD | 4.42 | 4.5 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 17,900 |
1 Dec 2016 | HKD | 4.5 | 4.5 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 26,500 |
30 Nov 2016 | HKD | 4.5 | 4.52 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 61,400 |
29 Nov 2016 | HKD | 4.51 | 4.51 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 5,000 |
28 Nov 2016 | HKD | 4.52 | 4.57 | 4.51 | 4.57 | 4.57 | +0.05 (+1.11%) | 8,000 |
25 Nov 2016 | HKD | 4.68 | 4.68 | 4.5 | 4.52 | 4.52 | -0.16 (-3.42%) | 56,100 |
24 Nov 2016 | HKD | 4.58 | 4.68 | 4.52 | 4.68 | 4.68 | +0.16 (+3.54%) | 202,600 |
23 Nov 2016 | HKD | 4.22 | 4.52 | 4.22 | 4.52 | 4.52 | +0.1 (+2.26%) | 21,000 |
22 Nov 2016 | HKD | 4.49 | 4.6 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 50,000 |