Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 5.04 | 5.04 | 4.78 | 4.8 | 3.6063 | -0.25 (-4.95%) | 55,177 |
28 Dec 2016 | HKD | 4.75 | 5.07 | 4.75 | 5.05 | 3.7941 | +0.31 (+6.54%) | 13,000 |
27 Dec 2016 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 3.5612 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 3.5612 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.79 | 5.02 | 4.73 | 4.74 | 3.5612 | -0.01 (-0.21%) | 508,000 |
22 Dec 2016 | HKD | 4.8 | 5.07 | 4.72 | 4.75 | 3.5687 | -0.04 (-0.84%) | 61,000 |
21 Dec 2016 | HKD | 4.88 | 4.9 | 4.64 | 4.79 | 3.5988 | -0.1 (-2.04%) | 74,000 |
20 Dec 2016 | HKD | 5.08 | 5.08 | 4.85 | 4.89 | 3.6739 | -0.24 (-4.68%) | 96,000 |
19 Dec 2016 | HKD | 5.13 | 5.15 | 5.08 | 5.13 | 3.8542 | -0.02 (-0.39%) | 140,000 |
16 Dec 2016 | HKD | 4.98 | 5.15 | 4.95 | 5.15 | 3.8693 | +0.14 (+2.79%) | 462,000 |
15 Dec 2016 | HKD | 5.01 | 5.1 | 4.9 | 5.01 | 3.7641 | 0.0 (0.0%) | 149,000 |
14 Dec 2016 | HKD | 4.92 | 5.09 | 4.91 | 5.01 | 3.7641 | +0.08 (+1.62%) | 38,000 |
13 Dec 2016 | HKD | 4.92 | 5.12 | 4.92 | 4.93 | 3.704 | -0.03 (-0.60%) | 92,000 |
12 Dec 2016 | HKD | 5.13 | 5.3 | 4.94 | 4.96 | 3.7265 | 0.0 (0.0%) | 1,018,000 |
9 Dec 2016 | HKD | 5 | 5.12 | 4.93 | 4.96 | 3.7265 | 0.0 (0.0%) | 195,000 |
8 Dec 2016 | HKD | 4.86 | 5.02 | 4.76 | 4.96 | 3.7265 | +0.12 (+2.48%) | 163,000 |
7 Dec 2016 | HKD | 4.9 | 4.93 | 4.84 | 4.84 | 3.6364 | +0.1 (+2.11%) | 12,000 |
6 Dec 2016 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 3.5612 | 0.0 (0.0%) | 20,008,000 |
5 Dec 2016 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 3.5612 | 0.0 (0.0%) | 40,003,000 |
2 Dec 2016 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 3.5612 | 0.0 (0.0%) | 2,000 |
1 Dec 2016 | HKD | 4.82 | 4.82 | 4.74 | 4.74 | 3.5612 | -0.04 (-0.84%) | 27,014,000 |
30 Nov 2016 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 3.5913 | 0.0 (0.0%) | 48,006,000 |
29 Nov 2016 | HKD | 4.67 | 4.8 | 4.65 | 4.78 | 3.5913 | -0.04 (-0.83%) | 535,000 |
28 Nov 2016 | HKD | 4.83 | 4.95 | 4.79 | 4.82 | 3.6213 | -0.01 (-0.21%) | 28,000 |
25 Nov 2016 | HKD | 4.83 | 4.83 | 4.72 | 4.83 | 3.6288 | +0.1 (+2.11%) | 20,000 |
24 Nov 2016 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 3.5537 | 0.0 (0.0%) | 11,000 |
23 Nov 2016 | HKD | 4.72 | 4.73 | 4.72 | 4.73 | 3.5537 | +0.03 (+0.64%) | 82,000 |
22 Nov 2016 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 3.5312 | 0.0 (0.0%) | 2,000 |
21 Nov 2016 | HKD | 4.71 | 4.71 | 4.7 | 4.7 | 3.5312 | 0.0 (0.0%) | 12,000 |
18 Nov 2016 | HKD | 4.7 | 4.7 | 4.69 | 4.7 | 3.5312 | 0.0 (0.0%) | 344,000 |