Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | HKD | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 884,000 |
19 Dec 2016 | HKD | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,512,000 |
16 Dec 2016 | HKD | 1.48 | 1.58 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 7,080,000 |
15 Dec 2016 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,206,000 |
14 Dec 2016 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 800,000 |
13 Dec 2016 | HKD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,392,000 |
12 Dec 2016 | HKD | 1.5 | 1.51 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 3,513,250 |
9 Dec 2016 | HKD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.09 (-5.73%) | 4,352,000 |
8 Dec 2016 | HKD | 1.59 | 1.64 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 4,072,000 |
7 Dec 2016 | HKD | 1.72 | 1.82 | 1.58 | 1.59 | 1.59 | -0.1 (-5.92%) | 18,566,000 |
6 Dec 2016 | HKD | 1.51 | 1.98 | 1.51 | 1.69 | 1.69 | +0.21 (+14.19%) | 27,460,000 |
5 Dec 2016 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 132,000 |
2 Dec 2016 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 172,000 |
1 Dec 2016 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 478,000 |
30 Nov 2016 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 358,000 |
29 Nov 2016 | HKD | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,112,000 |
28 Nov 2016 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 598,000 |
25 Nov 2016 | HKD | 1.45 | 1.54 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,124,000 |
24 Nov 2016 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,408,000 |
23 Nov 2016 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 964,000 |
22 Nov 2016 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 1,848,000 |
21 Nov 2016 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,602,000 |
18 Nov 2016 | HKD | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,082,000 |
17 Nov 2016 | HKD | 1.48 | 1.54 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 7,070,000 |
16 Nov 2016 | HKD | 1.47 | 1.59 | 1.43 | 1.47 | 1.47 | +0.04 (+2.80%) | 11,356,000 |
15 Nov 2016 | HKD | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,796,000 |
14 Nov 2016 | HKD | 1.37 | 1.63 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 32,816,000 |
11 Nov 2016 | HKD | 1.41 | 1.46 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 42,018,000 |