Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | HKD | 8.04 | 8.04 | 7.99 | 8 | 8 | -0.04 (-0.50%) | 390,200 |
27 Dec 2016 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8.14 | 8.14 | 8.03 | 8.04 | 8.04 | -0.09 (-1.11%) | 429,000 |
22 Dec 2016 | HKD | 8.13 | 8.15 | 8.11 | 8.13 | 8.13 | 0.0 (0.0%) | 493,600 |
21 Dec 2016 | HKD | 8.11 | 8.17 | 8.1 | 8.13 | 8.13 | +0.02 (+0.25%) | 692,400 |
20 Dec 2016 | HKD | 8.1 | 8.16 | 8.09 | 8.11 | 8.11 | +0.01 (+0.12%) | 432,000 |
19 Dec 2016 | HKD | 8.17 | 8.18 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 720,600 |
16 Dec 2016 | HKD | 8.15 | 8.27 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 1,041,700 |
15 Dec 2016 | HKD | 8.14 | 8.25 | 8.12 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,012,800 |
14 Dec 2016 | HKD | 8.27 | 8.27 | 8.15 | 8.18 | 8.18 | -0.08 (-0.97%) | 1,173,800 |
13 Dec 2016 | HKD | 8.27 | 8.28 | 8.15 | 8.26 | 8.26 | -0.01 (-0.12%) | 1,323,082 |
12 Dec 2016 | HKD | 8.66 | 8.67 | 8.25 | 8.27 | 8.27 | -0.46 (-5.27%) | 1,724,800 |
9 Dec 2016 | HKD | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,323,400 |
8 Dec 2016 | HKD | 8.88 | 8.92 | 8.81 | 8.82 | 8.82 | -0.06 (-0.68%) | 1,194,600 |
7 Dec 2016 | HKD | 8.88 | 8.9 | 8.63 | 8.88 | 8.88 | -0.01 (-0.11%) | 1,651,651 |
6 Dec 2016 | HKD | 8.98 | 9 | 8.88 | 8.89 | 8.89 | -0.04 (-0.45%) | 1,497,200 |
5 Dec 2016 | HKD | 9 | 9.04 | 8.91 | 8.93 | 8.93 | -0.07 (-0.78%) | 1,394,000 |
2 Dec 2016 | HKD | 9.11 | 9.12 | 8.98 | 9 | 9 | -0.07 (-0.77%) | 1,418,600 |
1 Dec 2016 | HKD | 9.09 | 9.12 | 9.05 | 9.07 | 9.07 | 0.0 (0.0%) | 1,269,400 |
30 Nov 2016 | HKD | 9.02 | 9.17 | 9.02 | 9.07 | 9.07 | +0.03 (+0.33%) | 1,919,200 |
29 Nov 2016 | HKD | 9.01 | 9.09 | 8.99 | 9.04 | 9.04 | 0.0 (0.0%) | 1,161,500 |
28 Nov 2016 | HKD | 9.1 | 9.1 | 9.01 | 9.04 | 9.04 | 0.0 (0.0%) | 1,310,600 |
25 Nov 2016 | HKD | 9.04 | 9.05 | 8.92 | 9.04 | 9.04 | 0.0 (0.0%) | 1,401,600 |
24 Nov 2016 | HKD | 9.07 | 9.08 | 9.02 | 9.04 | 9.04 | -0.04 (-0.44%) | 1,844,800 |
23 Nov 2016 | HKD | 9.17 | 9.17 | 9.08 | 9.08 | 9.08 | -0.08 (-0.87%) | 1,401,400 |
22 Nov 2016 | HKD | 9.1 | 9.18 | 9.02 | 9.16 | 9.16 | +0.1 (+1.10%) | 1,802,800 |
21 Nov 2016 | HKD | 9.07 | 9.1 | 9.04 | 9.06 | 9.06 | 0.0 (0.0%) | 1,451,800 |
18 Nov 2016 | HKD | 9.1 | 9.13 | 9.06 | 9.06 | 9.06 | -0.07 (-0.77%) | 1,520,400 |
17 Nov 2016 | HKD | 9.2 | 9.2 | 9.11 | 9.13 | 9.13 | -0.07 (-0.76%) | 1,668,400 |