Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | HKD | 2.61 | 2.62 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 808,000 |
17 Jan 2017 | HKD | 2.62 | 2.65 | 2.5 | 2.62 | 2.62 | +0.02 (+0.77%) | 2,679,000 |
16 Jan 2017 | HKD | 2.63 | 2.63 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 2,098,000 |
13 Jan 2017 | HKD | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 2,800,000 |
12 Jan 2017 | HKD | 2.78 | 2.78 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 2,218,000 |
11 Jan 2017 | HKD | 2.64 | 2.64 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 4,113,000 |
10 Jan 2017 | HKD | 2.65 | 2.65 | 2.56 | 2.65 | 2.65 | +0.1 (+3.92%) | 5,913,000 |
9 Jan 2017 | HKD | 2.5 | 2.62 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 2,054,000 |
6 Jan 2017 | HKD | 2.45 | 2.52 | 2.42 | 2.5 | 2.5 | +0.05 (+2.04%) | 3,322,924 |
5 Jan 2017 | HKD | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,850,000 |
4 Jan 2017 | HKD | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 2,015,000 |
3 Jan 2017 | HKD | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,915,000 |
2 Jan 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,743,000 |
29 Dec 2016 | HKD | 2.42 | 2.44 | 2.34 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,405,096 |
28 Dec 2016 | HKD | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 574,000 |
27 Dec 2016 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 1,780,000 |
22 Dec 2016 | HKD | 2.44 | 2.44 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,478,000 |
21 Dec 2016 | HKD | 2.4 | 2.46 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 2,461,000 |
20 Dec 2016 | HKD | 2.42 | 2.43 | 2.32 | 2.4 | 2.4 | -0.02 (-0.83%) | 2,037,000 |
19 Dec 2016 | HKD | 2.47 | 2.47 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,074,000 |
16 Dec 2016 | HKD | 2.43 | 2.47 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 2,241,203 |
15 Dec 2016 | HKD | 2.43 | 2.45 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,058,000 |
14 Dec 2016 | HKD | 2.45 | 2.46 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,767,000 |
13 Dec 2016 | HKD | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 2,049,200 |
12 Dec 2016 | HKD | 2.43 | 2.45 | 2.39 | 2.44 | 2.44 | +0.01 (+0.41%) | 2,119,000 |
9 Dec 2016 | HKD | 2.5 | 2.5 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 2,335,000 |
8 Dec 2016 | HKD | 2.54 | 2.54 | 2.41 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,597,000 |