Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 79 | 79 | 78 | 78.65 | 78.65 | -0.2 (-0.25%) | 341,400 |
21 Dec 2016 | HKD | 78 | 78.85 | 77.7 | 78.85 | 78.85 | +1.55 (+2.01%) | 761,854 |
20 Dec 2016 | HKD | 76.6 | 77.5 | 76.25 | 77.3 | 77.3 | +0.7 (+0.91%) | 542,200 |
19 Dec 2016 | HKD | 76.05 | 76.8 | 75.9 | 76.6 | 76.6 | -0.25 (-0.33%) | 900,200 |
16 Dec 2016 | HKD | 77.7 | 77.7 | 76.05 | 76.85 | 76.85 | +0.95 (+1.25%) | 1,231,111 |
15 Dec 2016 | HKD | 75.4 | 76.55 | 74.3 | 75.9 | 75.9 | +1.6 (+2.15%) | 1,336,100 |
14 Dec 2016 | HKD | 74.5 | 75.85 | 73.8 | 74.3 | 74.3 | -0.15 (-0.20%) | 837,893 |
13 Dec 2016 | HKD | 73.5 | 74.8 | 73.5 | 74.45 | 74.45 | +0.95 (+1.29%) | 1,159,823 |
12 Dec 2016 | HKD | 75.2 | 75.85 | 73.45 | 73.5 | 73.5 | -3.15 (-4.11%) | 1,469,603 |
9 Dec 2016 | HKD | 78.8 | 78.8 | 75.85 | 76.65 | 76.65 | -2.35 (-2.97%) | 888,491 |
8 Dec 2016 | HKD | 77.5 | 79 | 77.5 | 79 | 79 | +2.45 (+3.20%) | 1,685,019 |
7 Dec 2016 | HKD | 74.9 | 77.25 | 74.5 | 76.55 | 76.55 | +1.65 (+2.20%) | 1,131,125 |
6 Dec 2016 | HKD | 75 | 75.45 | 74.45 | 74.9 | 74.9 | +0.1 (+0.13%) | 678,512 |
5 Dec 2016 | HKD | 74 | 75 | 74 | 74.8 | 74.8 | -0.15 (-0.20%) | 551,610 |
2 Dec 2016 | HKD | 76.5 | 76.5 | 74.5 | 74.95 | 74.95 | -1.4 (-1.83%) | 969,745 |
1 Dec 2016 | HKD | 77.55 | 77.65 | 76.3 | 76.35 | 76.35 | -1.2 (-1.55%) | 1,572,950 |
30 Nov 2016 | HKD | 76 | 79.1 | 75.05 | 77.55 | 77.55 | +2.55 (+3.40%) | 2,022,546 |
29 Nov 2016 | HKD | 74.9 | 75.35 | 74.35 | 75 | 75 | +0.45 (+0.60%) | 1,637,000 |
28 Nov 2016 | HKD | 73.9 | 75.85 | 73.7 | 74.55 | 74.55 | +0.5 (+0.68%) | 1,184,091 |
25 Nov 2016 | HKD | 74.1 | 74.8 | 73.85 | 74.05 | 74.05 | -0.5 (-0.67%) | 655,100 |
24 Nov 2016 | HKD | 74.6 | 74.95 | 74.15 | 74.55 | 74.55 | -0.2 (-0.27%) | 559,800 |
23 Nov 2016 | HKD | 74 | 75.25 | 73.7 | 74.75 | 74.75 | +0.85 (+1.15%) | 854,395 |
22 Nov 2016 | HKD | 75 | 75 | 73.55 | 73.9 | 73.9 | -0.65 (-0.87%) | 647,700 |
21 Nov 2016 | HKD | 75 | 75 | 74.5 | 74.55 | 74.55 | 0.0 (0.0%) | 235,710 |
18 Nov 2016 | HKD | 74.2 | 74.95 | 73.65 | 74.55 | 74.55 | +0.7 (+0.95%) | 543,264 |
17 Nov 2016 | HKD | 74 | 74 | 72.65 | 73.85 | 73.85 | 0.0 (0.0%) | 1,027,970 |
16 Nov 2016 | HKD | 73.5 | 74.5 | 72.2 | 73.85 | 73.85 | +1 (+1.37%) | 750,222 |
15 Nov 2016 | HKD | 74.95 | 74.95 | 72.7 | 72.85 | 72.85 | -2.1 (-2.80%) | 677,500 |
14 Nov 2016 | HKD | 75.3 | 75.35 | 74 | 74.95 | 74.95 | -0.35 (-0.46%) | 1,140,240 |
11 Nov 2016 | HKD | 75.75 | 76 | 74.5 | 75.3 | 75.3 | -0.5 (-0.66%) | 594,742 |