Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 760,000 |
4 Jan 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 618,000 |
3 Jan 2017 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 790,000 |
2 Jan 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 602,000 |
29 Dec 2016 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 92,000 |
28 Dec 2016 | HKD | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 302,000 |
27 Dec 2016 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 496,000 |
22 Dec 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 154,000 |
21 Dec 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 172,000 |
20 Dec 2016 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 506,000 |
19 Dec 2016 | HKD | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 348,000 |
16 Dec 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 364,000 |
15 Dec 2016 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 168,000 |
14 Dec 2016 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,806,000 |
13 Dec 2016 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 828,000 |
12 Dec 2016 | HKD | 0.72 | 0.73 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 598,000 |
9 Dec 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 822,000 |
8 Dec 2016 | HKD | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 3,598,000 |
7 Dec 2016 | HKD | 0.72 | 0.8 | 0.69 | 0.79 | 0.79 | +0.09 (+12.86%) | 8,304,000 |
6 Dec 2016 | HKD | 0.65 | 0.74 | 0.64 | 0.7 | 0.7 | +0.05 (+7.69%) | 3,714,000 |
5 Dec 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 170,000 |
2 Dec 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 446,000 |
1 Dec 2016 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,218,000 |
30 Nov 2016 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 802,000 |
29 Nov 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,036,000 |
28 Nov 2016 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 290,000 |
25 Nov 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,708,000 |