Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 3.85 | 3.9 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,747,800 |
21 Dec 2016 | HKD | 3.83 | 3.9 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,750,000 |
20 Dec 2016 | HKD | 3.96 | 4 | 3.85 | 3.87 | 3.87 | -0.09 (-2.27%) | 420,509 |
19 Dec 2016 | HKD | 4.12 | 4.15 | 3.96 | 3.96 | 3.96 | -0.2 (-4.81%) | 739,000 |
16 Dec 2016 | HKD | 3.92 | 4.2 | 3.84 | 4.16 | 4.16 | +0.33 (+8.62%) | 2,799,648 |
15 Dec 2016 | HKD | 3.96 | 3.98 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 1,791,009 |
14 Dec 2016 | HKD | 4.03 | 4.06 | 3.9 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,457,898 |
13 Dec 2016 | HKD | 4 | 4.03 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 932,000 |
12 Dec 2016 | HKD | 4.08 | 4.08 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 844,000 |
9 Dec 2016 | HKD | 4.1 | 4.15 | 4.01 | 4.07 | 4.07 | +0.06 (+1.50%) | 1,310,000 |
8 Dec 2016 | HKD | 4.16 | 4.16 | 3.99 | 4.01 | 4.01 | -0.11 (-2.67%) | 769,497 |
7 Dec 2016 | HKD | 4.01 | 4.18 | 3.99 | 4.12 | 4.12 | +0.1 (+2.49%) | 2,408,000 |
6 Dec 2016 | HKD | 4.15 | 4.15 | 3.99 | 4.02 | 4.02 | -0.08 (-1.95%) | 974,000 |
5 Dec 2016 | HKD | 4.29 | 4.29 | 4.06 | 4.1 | 4.1 | -0.07 (-1.68%) | 753,000 |
2 Dec 2016 | HKD | 4.15 | 4.26 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 757,000 |
1 Dec 2016 | HKD | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -0.11 (-2.56%) | 1,086,000 |
30 Nov 2016 | HKD | 4.02 | 4.32 | 3.96 | 4.29 | 4.29 | +0.23 (+5.67%) | 3,024,249 |
29 Nov 2016 | HKD | 4.15 | 4.19 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 1,806,000 |
28 Nov 2016 | HKD | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,293,000 |
25 Nov 2016 | HKD | 4.18 | 4.28 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 990,000 |
24 Nov 2016 | HKD | 4.19 | 4.23 | 4.13 | 4.22 | 4.22 | 0.0 (0.0%) | 1,052,000 |
23 Nov 2016 | HKD | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 1,745,500 |
22 Nov 2016 | HKD | 4.16 | 4.23 | 4.11 | 4.22 | 4.22 | +0.11 (+2.68%) | 1,178,000 |
21 Nov 2016 | HKD | 4.23 | 4.23 | 4.09 | 4.11 | 4.11 | -0.15 (-3.52%) | 909,000 |
18 Nov 2016 | HKD | 4.24 | 4.32 | 4.21 | 4.26 | 4.26 | 0.0 (0.0%) | 992,227 |
17 Nov 2016 | HKD | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 205,000 |
16 Nov 2016 | HKD | 4.35 | 4.35 | 4.2 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,006,000 |
15 Nov 2016 | HKD | 4.17 | 4.32 | 4.15 | 4.27 | 4.27 | +0.08 (+1.91%) | 2,725,000 |
14 Nov 2016 | HKD | 4.2 | 4.2 | 4.13 | 4.19 | 4.19 | -0.04 (-0.95%) | 775,000 |
11 Nov 2016 | HKD | 4.35 | 4.35 | 4.18 | 4.23 | 4.23 | -0.11 (-2.53%) | 2,278,000 |