Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,786,000 |
29 Dec 2016 | HKD | 1.5 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 986,000 |
28 Dec 2016 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 122,000 |
27 Dec 2016 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.06 (+4.11%) | 1,962,000 |
22 Dec 2016 | HKD | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 496,000 |
21 Dec 2016 | HKD | 1.45 | 1.52 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 336,000 |
20 Dec 2016 | HKD | 1.47 | 1.49 | 1.38 | 1.47 | 1.47 | 0.0 (0.0%) | 9,800,000 |
19 Dec 2016 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 392,000 |
16 Dec 2016 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 888,000 |
15 Dec 2016 | HKD | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,034,000 |
14 Dec 2016 | HKD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 198,000 |
13 Dec 2016 | HKD | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,450,000 |
12 Dec 2016 | HKD | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 438,000 |
9 Dec 2016 | HKD | 1.65 | 1.68 | 1.53 | 1.53 | 1.53 | -0.12 (-7.27%) | 3,020,000 |
8 Dec 2016 | HKD | 1.52 | 1.65 | 1.51 | 1.65 | 1.65 | +0.13 (+8.55%) | 3,786,000 |
7 Dec 2016 | HKD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 578,000 |
6 Dec 2016 | HKD | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 790,000 |
5 Dec 2016 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 472,000 |
2 Dec 2016 | HKD | 1.51 | 1.56 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,208,000 |
1 Dec 2016 | HKD | 1.56 | 1.6 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,462,000 |
30 Nov 2016 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 388,000 |
29 Nov 2016 | HKD | 1.58 | 1.6 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 950,000 |
28 Nov 2016 | HKD | 1.6 | 1.6 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,440,000 |
25 Nov 2016 | HKD | 1.55 | 1.59 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,532,000 |
24 Nov 2016 | HKD | 1.57 | 1.57 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,776,000 |
23 Nov 2016 | HKD | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 5,406,000 |
22 Nov 2016 | HKD | 1.56 | 1.65 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 3,806,000 |
21 Nov 2016 | HKD | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 824,000 |