Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | HKD | 2.22 | 2.22 | 2.02 | 2.05 | 2.05 | -0.26 (-11.26%) | 142,000 |
12 Jan 2017 | HKD | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 24,000 |
11 Jan 2017 | HKD | 2.37 | 2.38 | 2.28 | 2.38 | 2.38 | +0.03 (+1.28%) | 66,000 |
10 Jan 2017 | HKD | 2.38 | 2.45 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 58,000 |
9 Jan 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
6 Jan 2017 | HKD | 2.49 | 2.51 | 2.43 | 2.43 | 2.43 | -0.16 (-6.18%) | 98,661 |
5 Jan 2017 | HKD | 2.48 | 2.79 | 2.48 | 2.59 | 2.59 | -0.03 (-1.15%) | 198,000 |
4 Jan 2017 | HKD | 2.57 | 2.65 | 2.54 | 2.62 | 2.62 | -0.18 (-6.43%) | 90,000 |
3 Jan 2017 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
2 Jan 2017 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
29 Dec 2016 | HKD | 2.82 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 12,734 |
28 Dec 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,000 |
27 Dec 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.85 | 2.9 | 2.8 | 2.9 | 2.9 | -0.11 (-3.65%) | 56,000 |
22 Dec 2016 | HKD | 3.05 | 3.11 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 12,000 |
21 Dec 2016 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
20 Dec 2016 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.1 (+3.44%) | 2,000 |
19 Dec 2016 | HKD | 2.81 | 3 | 2.81 | 2.91 | 2.91 | +0.01 (+0.34%) | 62,000 |
16 Dec 2016 | HKD | 3.1 | 3.1 | 2.9 | 2.9 | 2.9 | -0.32 (-9.94%) | 92,140 |
15 Dec 2016 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
14 Dec 2016 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,000 |
13 Dec 2016 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
12 Dec 2016 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
9 Dec 2016 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
8 Dec 2016 | HKD | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 20,000 |
7 Dec 2016 | HKD | 3.21 | 3.21 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,000 |
6 Dec 2016 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
5 Dec 2016 | HKD | 3.23 | 3.26 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 1,856,000 |