Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 13.3789 | -0.01 (-1.45%) | 855,000 |
28 Dec 2016 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 13.5756 | +0.02 (+2.99%) | 2,897,000 |
27 Dec 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 13.1821 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 13.1821 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.68 | 0.69 | 0.63 | 0.67 | 13.1821 | -0.01 (-1.47%) | 904,000 |
22 Dec 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 13.3789 | -0.02 (-2.86%) | 1,623,000 |
21 Dec 2016 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 13.7724 | -0.01 (-1.41%) | 762,000 |
20 Dec 2016 | HKD | 0.74 | 0.75 | 0.7 | 0.71 | 13.9691 | -0.04 (-5.33%) | 1,202,000 |
19 Dec 2016 | HKD | 0.72 | 0.75 | 0.7 | 0.75 | 14.7561 | +0.01 (+1.35%) | 2,091,000 |
16 Dec 2016 | HKD | 0.79 | 0.79 | 0.7 | 0.74 | 14.5593 | -0.03 (-3.90%) | 1,769,000 |
15 Dec 2016 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 15.1496 | 0.0 (0.0%) | 284,000 |
14 Dec 2016 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 15.1496 | 0.0 (0.0%) | 27,000 |
13 Dec 2016 | HKD | 0.77 | 0.79 | 0.75 | 0.77 | 15.1496 | -0.02 (-2.53%) | 494,000 |
12 Dec 2016 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 15.5431 | +0.01 (+1.28%) | 339,000 |
9 Dec 2016 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 15.3463 | 0.0 (0.0%) | 125,000 |
8 Dec 2016 | HKD | 0.77 | 0.79 | 0.74 | 0.78 | 15.3463 | 0.0 (0.0%) | 800,000 |
7 Dec 2016 | HKD | 0.75 | 0.81 | 0.75 | 0.78 | 15.3463 | +0.02 (+2.63%) | 2,871,000 |
6 Dec 2016 | HKD | 0.72 | 0.76 | 0.71 | 0.76 | 14.9528 | -0.01 (-1.30%) | 179,000 |
5 Dec 2016 | HKD | 0.74 | 0.77 | 0.72 | 0.77 | 15.1496 | +0.02 (+2.67%) | 256,000 |
2 Dec 2016 | HKD | 0.71 | 0.76 | 0.7 | 0.75 | 14.7561 | +0.03 (+4.17%) | 623,000 |
1 Dec 2016 | HKD | 0.75 | 0.76 | 0.69 | 0.72 | 14.1659 | -0.02 (-2.70%) | 428,000 |
30 Nov 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 14.5593 | +0.01 (+1.37%) | 73,000 |
29 Nov 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 14.3626 | -0.01 (-1.35%) | 257,000 |
28 Nov 2016 | HKD | 0.69 | 0.75 | 0.69 | 0.74 | 14.5593 | +0.01 (+1.37%) | 748,000 |
25 Nov 2016 | HKD | 0.68 | 0.73 | 0.68 | 0.73 | 14.3626 | +0.01 (+1.39%) | 380,000 |
24 Nov 2016 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 14.1659 | +0.01 (+1.41%) | 145,000 |
23 Nov 2016 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 13.9691 | 0.0 (0.0%) | 10,000 |
22 Nov 2016 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 13.9691 | +0.01 (+1.43%) | 243,000 |
21 Nov 2016 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 13.7724 | +0.02 (+2.94%) | 115,000 |
18 Nov 2016 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 13.3789 | -0.01 (-1.45%) | 2,000 |