Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | HKD | 2.9 | 2.92 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 5,253,480 |
12 Jan 2017 | HKD | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 9,549,496 |
11 Jan 2017 | HKD | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 4,968,000 |
10 Jan 2017 | HKD | 2.89 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 20,602,000 |
9 Jan 2017 | HKD | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 10,311,870 |
6 Jan 2017 | HKD | 2.93 | 2.96 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 11,030,562 |
5 Jan 2017 | HKD | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 12,909,800 |
4 Jan 2017 | HKD | 2.91 | 3 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 11,790,978 |
3 Jan 2017 | HKD | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | -0.09 (-2.99%) | 7,635,000 |
2 Jan 2017 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 2.88 | 3.01 | 2.85 | 3.01 | 3.01 | +0.12 (+4.15%) | 7,533,824 |
29 Dec 2016 | HKD | 2.84 | 2.89 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 5,532,121 |
28 Dec 2016 | HKD | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 11,177,510 |
27 Dec 2016 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 2.8 | 2.83 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 10,449,758 |
22 Dec 2016 | HKD | 2.83 | 2.83 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 11,705,164 |
21 Dec 2016 | HKD | 2.82 | 2.87 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 27,416,000 |
20 Dec 2016 | HKD | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 37,112,814 |
19 Dec 2016 | HKD | 2.78 | 2.83 | 2.78 | 2.8 | 2.8 | +0.05 (+1.82%) | 128,239,569 |
16 Dec 2016 | HKD | 2.83 | 2.86 | 2.69 | 2.75 | 2.75 | -0.06 (-2.14%) | 57,113,341 |
15 Dec 2016 | HKD | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 18,564,000 |
14 Dec 2016 | HKD | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 4,545,064 |
13 Dec 2016 | HKD | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 14,096,668 |
12 Dec 2016 | HKD | 2.88 | 2.88 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 21,883,000 |
9 Dec 2016 | HKD | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 11,955,685 |
8 Dec 2016 | HKD | 2.89 | 2.9 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,598,540 |
7 Dec 2016 | HKD | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 11,910,000 |
6 Dec 2016 | HKD | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 8,849,000 |
5 Dec 2016 | HKD | 2.86 | 2.87 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 7,134,237 |