Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | +0.06 (+2.16%) | 11,000 |
4 Jan 2017 | HKD | 2.8 | 2.8 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 14,500 |
3 Jan 2017 | HKD | 2.85 | 2.85 | 2.74 | 2.82 | 2.82 | -0.15 (-5.05%) | 54,500 |
2 Jan 2017 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.75 | 3 | 2.72 | 2.97 | 2.97 | +0.22 (+8%) | 1,684,000 |
29 Dec 2016 | HKD | 2.7 | 2.8 | 2.61 | 2.75 | 2.75 | +0.04 (+1.48%) | 650,500 |
28 Dec 2016 | HKD | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | +0.06 (+2.26%) | 286,500 |
27 Dec 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 46,000 |
22 Dec 2016 | HKD | 2.7 | 2.7 | 2.61 | 2.65 | 2.65 | -0.07 (-2.57%) | 161,500 |
21 Dec 2016 | HKD | 2.69 | 2.72 | 2.65 | 2.72 | 2.72 | +0.03 (+1.12%) | 152,500 |
20 Dec 2016 | HKD | 2.65 | 2.7 | 2.61 | 2.69 | 2.69 | +0.03 (+1.13%) | 210,200 |
19 Dec 2016 | HKD | 2.65 | 2.66 | 2.6 | 2.66 | 2.66 | +0.01 (+0.38%) | 377,500 |
16 Dec 2016 | HKD | 2.7 | 2.74 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 565,500 |
15 Dec 2016 | HKD | 2.7 | 2.74 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 546,500 |
14 Dec 2016 | HKD | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | +0.07 (+2.64%) | 115,000 |
13 Dec 2016 | HKD | 2.7 | 2.72 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 342,500 |
12 Dec 2016 | HKD | 2.7 | 2.71 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 361,500 |
9 Dec 2016 | HKD | 2.7 | 2.73 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 402,500 |
8 Dec 2016 | HKD | 2.67 | 2.76 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 460,500 |
7 Dec 2016 | HKD | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 233,000 |
6 Dec 2016 | HKD | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 349,000 |
5 Dec 2016 | HKD | 2.77 | 2.77 | 2.66 | 2.7 | 2.7 | -0.06 (-2.17%) | 725,000 |
2 Dec 2016 | HKD | 2.8 | 2.8 | 2.7 | 2.76 | 2.76 | -0.08 (-2.82%) | 834,500 |
1 Dec 2016 | HKD | 2.76 | 2.84 | 2.7 | 2.84 | 2.84 | +0.03 (+1.07%) | 814,500 |
30 Nov 2016 | HKD | 2.75 | 2.87 | 2.75 | 2.81 | 2.81 | +0.03 (+1.08%) | 503,500 |
29 Nov 2016 | HKD | 2.8 | 2.9 | 2.71 | 2.78 | 2.78 | -0.01 (-0.36%) | 680,000 |
28 Nov 2016 | HKD | 2.8 | 2.87 | 2.73 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,317,000 |
25 Nov 2016 | HKD | 2.49 | 2.83 | 2.48 | 2.83 | 2.83 | +0.38 (+15.51%) | 789,000 |