Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 1,578,000 |
22 Dec 2016 | HKD | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 112,000 |
21 Dec 2016 | HKD | 2.78 | 2.78 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 468,000 |
20 Dec 2016 | HKD | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 326,000 |
19 Dec 2016 | HKD | 2.79 | 2.8 | 2.74 | 2.8 | 2.8 | +0.01 (+0.36%) | 370,000 |
16 Dec 2016 | HKD | 2.78 | 2.8 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 98,000 |
15 Dec 2016 | HKD | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 714,000 |
14 Dec 2016 | HKD | 2.81 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 524,000 |
13 Dec 2016 | HKD | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 298,000 |
12 Dec 2016 | HKD | 2.8 | 2.81 | 2.73 | 2.8 | 2.8 | 0.0 (0.0%) | 794,000 |
9 Dec 2016 | HKD | 2.77 | 2.8 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 374,000 |
8 Dec 2016 | HKD | 2.8 | 2.81 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 652,000 |
7 Dec 2016 | HKD | 2.78 | 2.82 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 202,000 |
6 Dec 2016 | HKD | 2.74 | 2.8 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 858,000 |
5 Dec 2016 | HKD | 2.78 | 2.78 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 220,000 |
2 Dec 2016 | HKD | 2.7 | 2.75 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 848,000 |
1 Dec 2016 | HKD | 2.72 | 2.73 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 812,000 |
30 Nov 2016 | HKD | 2.76 | 2.78 | 2.68 | 2.71 | 2.71 | -0.06 (-2.17%) | 1,538,000 |
29 Nov 2016 | HKD | 2.75 | 2.78 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 672,000 |
28 Nov 2016 | HKD | 2.8 | 2.8 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 936,000 |
25 Nov 2016 | HKD | 2.77 | 2.88 | 2.76 | 2.79 | 2.79 | +0.04 (+1.45%) | 388,000 |
24 Nov 2016 | HKD | 2.78 | 2.8 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 372,000 |
23 Nov 2016 | HKD | 2.77 | 2.8 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 652,000 |
22 Nov 2016 | HKD | 2.79 | 2.81 | 2.77 | 2.77 | 2.77 | -0.02 (-0.72%) | 298,000 |
21 Nov 2016 | HKD | 2.75 | 2.8 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 552,000 |
18 Nov 2016 | HKD | 2.8 | 2.8 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 162,000 |
17 Nov 2016 | HKD | 2.79 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 804,000 |
16 Nov 2016 | HKD | 2.8 | 2.8 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 1,322,000 |
15 Nov 2016 | HKD | 2.79 | 2.82 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 752,000 |
14 Nov 2016 | HKD | 2.78 | 2.82 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 724,000 |