Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 1.38 | 1.38 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 7,220,000 |
3 Jan 2017 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
2 Jan 2017 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 1.02 | 1.23 | 1.02 | 1.21 | 1.21 | +0.19 (+18.63%) | 3,776,000 |
29 Dec 2016 | HKD | 0.99 | 1.09 | 0.97 | 1.02 | 1.02 | +0.02 (+2%) | 884,000 |
28 Dec 2016 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 72,000 |
27 Dec 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 4,000 |
22 Dec 2016 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 164,000 |
21 Dec 2016 | HKD | 1.02 | 1.11 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 632,000 |
20 Dec 2016 | HKD | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 204,000 |
19 Dec 2016 | HKD | 1.03 | 1.03 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 512,000 |
16 Dec 2016 | HKD | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | +0.01 (+0.97%) | 280,000 |
15 Dec 2016 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 152,000 |
14 Dec 2016 | HKD | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 320,000 |
13 Dec 2016 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 220,000 |
12 Dec 2016 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 76,000 |
9 Dec 2016 | HKD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 656,000 |
8 Dec 2016 | HKD | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 616,000 |
7 Dec 2016 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 96,000 |
6 Dec 2016 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
5 Dec 2016 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 332,000 |
2 Dec 2016 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 352,000 |
1 Dec 2016 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 68,000 |
30 Nov 2016 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 220,000 |
29 Nov 2016 | HKD | 1.13 | 1.17 | 1.08 | 1.15 | 1.15 | -0.02 (-1.71%) | 580,000 |
28 Nov 2016 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 112,000 |
25 Nov 2016 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 172,000 |
24 Nov 2016 | HKD | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 68,000 |