Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 8.04 | 8.04 | 8.01 | 8.04 | 8.04 | -0.16 (-1.95%) | 94,000 |
28 Dec 2016 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | +0.05 (+0.61%) | 18,000 |
27 Dec 2016 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 8.1 | 8.15 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 6,000 |
22 Dec 2016 | HKD | 8.08 | 8.28 | 7.99 | 8.1 | 8.1 | -0.05 (-0.61%) | 211,800 |
21 Dec 2016 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 17,000 |
20 Dec 2016 | HKD | 8.24 | 8.24 | 8.15 | 8.15 | 8.15 | +0.02 (+0.25%) | 60,800 |
19 Dec 2016 | HKD | 8.15 | 8.29 | 8.13 | 8.13 | 8.13 | -0.17 (-2.05%) | 178,800 |
16 Dec 2016 | HKD | 8.3 | 8.32 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 35,000 |
15 Dec 2016 | HKD | 8.32 | 8.32 | 8.3 | 8.3 | 8.3 | -0.02 (-0.24%) | 31,000 |
14 Dec 2016 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
13 Dec 2016 | HKD | 8.45 | 8.45 | 8.32 | 8.32 | 8.32 | -0.18 (-2.12%) | 17,600 |
12 Dec 2016 | HKD | 8.31 | 8.5 | 8.31 | 8.5 | 8.5 | -0.05 (-0.58%) | 7,400 |
9 Dec 2016 | HKD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 57,000 |
8 Dec 2016 | HKD | 8.54 | 8.56 | 8.54 | 8.55 | 8.55 | 0.0 (0.0%) | 37,400 |
7 Dec 2016 | HKD | 8.25 | 8.72 | 8.25 | 8.55 | 8.55 | +0.23 (+2.76%) | 29,532 |
6 Dec 2016 | HKD | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | +0.07 (+0.85%) | 19,200 |
5 Dec 2016 | HKD | 8.41 | 8.41 | 8.25 | 8.25 | 8.25 | -0.2 (-2.37%) | 71,600 |
2 Dec 2016 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 9,200 |
1 Dec 2016 | HKD | 8.4 | 8.57 | 8.4 | 8.45 | 8.45 | +0.09 (+1.08%) | 66,400 |
30 Nov 2016 | HKD | 8.38 | 8.38 | 8.35 | 8.36 | 8.36 | +0.02 (+0.24%) | 51,400 |
29 Nov 2016 | HKD | 8.31 | 8.35 | 8.31 | 8.34 | 8.34 | +0.1 (+1.21%) | 25,800 |
28 Nov 2016 | HKD | 8.3 | 8.31 | 8.2 | 8.24 | 8.24 | -0.08 (-0.96%) | 8,000 |
25 Nov 2016 | HKD | 8.55 | 8.55 | 8.31 | 8.32 | 8.32 | -0.04 (-0.48%) | 59,600 |
24 Nov 2016 | HKD | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.02 (-0.24%) | 7,000 |
23 Nov 2016 | HKD | 8.38 | 8.39 | 8.38 | 8.38 | 8.38 | -0.01 (-0.12%) | 2,800 |
22 Nov 2016 | HKD | 8.4 | 8.4 | 8.39 | 8.39 | 8.39 | -0.01 (-0.12%) | 26,600 |
21 Nov 2016 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 5,600 |
18 Nov 2016 | HKD | 8.42 | 8.43 | 8.4 | 8.4 | 8.4 | -0.04 (-0.47%) | 46,200 |