Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2017 | HKD | 0.168 | 0.17 | 0.164 | 0.167 | 0.167 | -0.003 (-1.76%) | 60,870,000 |
20 Jan 2017 | HKD | 0.171 | 0.171 | 0.167 | 0.17 | 0.17 | -0.001 (-0.58%) | 44,746,000 |
19 Jan 2017 | HKD | 0.174 | 0.175 | 0.169 | 0.171 | 0.171 | -0.003 (-1.72%) | 21,132,000 |
18 Jan 2017 | HKD | 0.169 | 0.175 | 0.168 | 0.174 | 0.174 | +0.006 (+3.57%) | 48,876,000 |
17 Jan 2017 | HKD | 0.17 | 0.17 | 0.167 | 0.168 | 0.168 | -0.002 (-1.18%) | 23,232,000 |
16 Jan 2017 | HKD | 0.173 | 0.173 | 0.167 | 0.17 | 0.17 | -0.002 (-1.16%) | 37,158,000 |
13 Jan 2017 | HKD | 0.174 | 0.175 | 0.17 | 0.172 | 0.172 | -0.002 (-1.15%) | 23,272,000 |
12 Jan 2017 | HKD | 0.172 | 0.175 | 0.17 | 0.174 | 0.174 | +0.001 (+0.58%) | 26,042,000 |
11 Jan 2017 | HKD | 0.173 | 0.175 | 0.171 | 0.173 | 0.173 | 0.0 (0.0%) | 23,402,000 |
10 Jan 2017 | HKD | 0.174 | 0.177 | 0.171 | 0.173 | 0.173 | -0.002 (-1.14%) | 54,032,800 |
9 Jan 2017 | HKD | 0.178 | 0.18 | 0.17 | 0.175 | 0.175 | -0.003 (-1.69%) | 42,562,000 |
6 Jan 2017 | HKD | 0.177 | 0.18 | 0.175 | 0.178 | 0.178 | 0.0 (0.0%) | 32,646,445 |
5 Jan 2017 | HKD | 0.183 | 0.183 | 0.175 | 0.178 | 0.178 | -0.003 (-1.66%) | 76,274,000 |
4 Jan 2017 | HKD | 0.184 | 0.184 | 0.179 | 0.181 | 0.181 | -0.002 (-1.09%) | 38,042,000 |
3 Jan 2017 | HKD | 0.185 | 0.186 | 0.182 | 0.183 | 0.183 | -0.001 (-0.54%) | 21,480,000 |
2 Jan 2017 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.185 | 0.19 | 0.182 | 0.184 | 0.184 | +0.001 (+0.55%) | 31,793,600 |
29 Dec 2016 | HKD | 0.179 | 0.184 | 0.177 | 0.183 | 0.183 | +0.006 (+3.39%) | 36,655,200 |
28 Dec 2016 | HKD | 0.174 | 0.181 | 0.174 | 0.177 | 0.177 | +0.001 (+0.57%) | 48,301,000 |
27 Dec 2016 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.178 | 0.179 | 0.174 | 0.176 | 0.176 | -0.001 (-0.56%) | 22,490,000 |
22 Dec 2016 | HKD | 0.178 | 0.18 | 0.175 | 0.177 | 0.177 | +0.002 (+1.14%) | 35,232,000 |
21 Dec 2016 | HKD | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.008 (-4.37%) | 57,051,800 |
20 Dec 2016 | HKD | 0.184 | 0.188 | 0.182 | 0.183 | 0.183 | -0.003 (-1.61%) | 24,658,000 |
19 Dec 2016 | HKD | 0.185 | 0.19 | 0.184 | 0.186 | 0.186 | -0.003 (-1.59%) | 32,562,000 |
16 Dec 2016 | HKD | 0.192 | 0.194 | 0.188 | 0.189 | 0.189 | -0.003 (-1.56%) | 29,647,748 |
15 Dec 2016 | HKD | 0.191 | 0.194 | 0.189 | 0.192 | 0.192 | 0.0 (0.0%) | 37,356,000 |
14 Dec 2016 | HKD | 0.197 | 0.198 | 0.19 | 0.192 | 0.192 | -0.004 (-2.04%) | 41,090,000 |
13 Dec 2016 | HKD | 0.196 | 0.198 | 0.19 | 0.196 | 0.196 | +0.002 (+1.03%) | 57,326,000 |