Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 4.79 | 4.83 | 4.72 | 4.82 | 4.82 | +0.11 (+2.34%) | 1,019,500 |
4 Jan 2017 | HKD | 4.67 | 4.8 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 335,000 |
3 Jan 2017 | HKD | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 187,500 |
2 Jan 2017 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.67 | 4.8 | 4.62 | 4.75 | 4.75 | +0.05 (+1.06%) | 745,000 |
29 Dec 2016 | HKD | 4.69 | 4.79 | 4.68 | 4.7 | 4.7 | +0.04 (+0.86%) | 676,500 |
28 Dec 2016 | HKD | 4.6 | 4.67 | 4.59 | 4.66 | 4.66 | +0.07 (+1.53%) | 884,000 |
27 Dec 2016 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 178,500 |
22 Dec 2016 | HKD | 4.67 | 4.67 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 498,500 |
21 Dec 2016 | HKD | 4.55 | 4.6 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 370,500 |
20 Dec 2016 | HKD | 4.55 | 4.64 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 482,000 |
19 Dec 2016 | HKD | 4.39 | 4.58 | 4.35 | 4.53 | 4.53 | +0.13 (+2.95%) | 940,500 |
16 Dec 2016 | HKD | 4.26 | 4.41 | 4.26 | 4.4 | 4.4 | +0.01 (+0.23%) | 308,500 |
15 Dec 2016 | HKD | 4.28 | 4.39 | 4.26 | 4.39 | 4.39 | +0.06 (+1.39%) | 354,000 |
14 Dec 2016 | HKD | 4.35 | 4.37 | 4.16 | 4.33 | 4.33 | -0.02 (-0.46%) | 283,000 |
13 Dec 2016 | HKD | 4.32 | 4.36 | 4.32 | 4.35 | 4.35 | +0.09 (+2.11%) | 41,000 |
12 Dec 2016 | HKD | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 540,500 |
9 Dec 2016 | HKD | 4.31 | 4.31 | 4.25 | 4.28 | 4.28 | -0.08 (-1.83%) | 749,000 |
8 Dec 2016 | HKD | 4.38 | 4.45 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 225,500 |
7 Dec 2016 | HKD | 4.48 | 4.48 | 4.35 | 4.36 | 4.36 | -0.12 (-2.68%) | 348,500 |
6 Dec 2016 | HKD | 4.46 | 4.56 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 345,000 |
5 Dec 2016 | HKD | 4.43 | 4.55 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 251,500 |
2 Dec 2016 | HKD | 4.46 | 4.51 | 4.38 | 4.43 | 4.43 | -0.06 (-1.34%) | 269,000 |
1 Dec 2016 | HKD | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 244,000 |
30 Nov 2016 | HKD | 4.5 | 4.58 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 189,000 |
29 Nov 2016 | HKD | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 9,000 |
28 Nov 2016 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 3,000 |
25 Nov 2016 | HKD | 4.63 | 4.69 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 400,000 |