Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,563,850 |
21 Dec 2016 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 912,000 |
20 Dec 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 4,200,400 |
19 Dec 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,672,200 |
16 Dec 2016 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,648,000 |
15 Dec 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,536,000 |
14 Dec 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,480,000 |
13 Dec 2016 | HKD | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,624,000 |
12 Dec 2016 | HKD | 0.77 | 0.77 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 10,449,600 |
9 Dec 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,552,200 |
8 Dec 2016 | HKD | 0.72 | 0.81 | 0.7 | 0.79 | 0.79 | +0.07 (+9.72%) | 12,656,000 |
7 Dec 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 608,000 |
6 Dec 2016 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,586,213 |
5 Dec 2016 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,736,000 |
2 Dec 2016 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,096,000 |
1 Dec 2016 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 2,864,000 |
30 Nov 2016 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,516,000 |
29 Nov 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 2,481,200 |
28 Nov 2016 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,232,000 |
25 Nov 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,608,154 |
24 Nov 2016 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,578,000 |
23 Nov 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,170,000 |
22 Nov 2016 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,442,000 |
21 Nov 2016 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,200,000 |
18 Nov 2016 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,056,000 |
17 Nov 2016 | HKD | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 3,147,000 |
16 Nov 2016 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,904,000 |
15 Nov 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,899,000 |
14 Nov 2016 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 784,000 |
11 Nov 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,176,000 |