Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 8.38 | 8.5 | 8.38 | 8.48 | 8.48 | +0.09 (+1.07%) | 8,000 |
4 Jan 2017 | HKD | 8.5 | 8.6 | 6.6 | 8.39 | 8.39 | -0.11 (-1.29%) | 16,000 |
3 Jan 2017 | HKD | 8.65 | 8.65 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 5,500 |
2 Jan 2017 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 8.58 | 8.67 | 8.08 | 8.45 | 8.45 | -0.05 (-0.59%) | 23,500 |
29 Dec 2016 | HKD | 8.65 | 8.67 | 8.16 | 8.5 | 8.5 | -0.08 (-0.93%) | 24,000 |
28 Dec 2016 | HKD | 8.55 | 8.65 | 8.54 | 8.58 | 8.58 | -0.09 (-1.04%) | 19,500 |
27 Dec 2016 | HKD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8.66 | 8.67 | 8.56 | 8.67 | 8.67 | +0.11 (+1.29%) | 22,000 |
22 Dec 2016 | HKD | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | -0.02 (-0.23%) | 1,500 |
21 Dec 2016 | HKD | 8.58 | 8.6 | 8.56 | 8.58 | 8.58 | -0.01 (-0.12%) | 6,000 |
20 Dec 2016 | HKD | 8.59 | 8.59 | 8.56 | 8.59 | 8.59 | -0.01 (-0.12%) | 10,500 |
19 Dec 2016 | HKD | 8.61 | 8.7 | 8.6 | 8.6 | 8.6 | -0.12 (-1.38%) | 9,000 |
16 Dec 2016 | HKD | 8.61 | 8.75 | 8.6 | 8.72 | 8.72 | +0.03 (+0.35%) | 8,500 |
15 Dec 2016 | HKD | 8.6 | 8.8 | 8.56 | 8.69 | 8.69 | +0.02 (+0.23%) | 21,000 |
14 Dec 2016 | HKD | 8.6 | 8.67 | 8.58 | 8.67 | 8.67 | 0.0 (0.0%) | 7,000 |
13 Dec 2016 | HKD | 8.6 | 8.67 | 8.6 | 8.67 | 8.67 | 0.0 (0.0%) | 8,000 |
12 Dec 2016 | HKD | 8.61 | 8.67 | 8.61 | 8.67 | 8.67 | +0.06 (+0.70%) | 6,500 |
9 Dec 2016 | HKD | 8.62 | 8.76 | 8.61 | 8.61 | 8.61 | -0.14 (-1.60%) | 15,500 |
8 Dec 2016 | HKD | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | -0.02 (-0.23%) | 10,000 |
7 Dec 2016 | HKD | 8.77 | 8.8 | 8.77 | 8.77 | 8.77 | -0.01 (-0.11%) | 27,000 |
6 Dec 2016 | HKD | 8.62 | 8.78 | 8.61 | 8.78 | 8.78 | +0.17 (+1.97%) | 52,000 |
5 Dec 2016 | HKD | 8.61 | 8.79 | 8.61 | 8.61 | 8.61 | +0.01 (+0.12%) | 5,000 |
2 Dec 2016 | HKD | 8.64 | 8.64 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 9,500 |
1 Dec 2016 | HKD | 8.62 | 8.62 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 12,000 |
30 Nov 2016 | HKD | 8.72 | 8.72 | 8.6 | 8.6 | 8.6 | -0.09 (-1.04%) | 15,000 |
29 Nov 2016 | HKD | 8.6 | 8.7 | 8.6 | 8.69 | 8.69 | +0.09 (+1.05%) | 15,000 |
28 Nov 2016 | HKD | 8.75 | 8.75 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 16,000 |
25 Nov 2016 | HKD | 8.69 | 8.7 | 8.69 | 8.7 | 8.7 | +0.01 (+0.12%) | 4,000 |