Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | HKD | 0.7 | 0.72 | 0.68 | 0.72 | 7.2 | +0.02 (+2.86%) | 7,788,600 |
2 Jan 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.76 | 0.79 | 0.68 | 0.7 | 7 | -0.06 (-7.89%) | 14,386,000 |
29 Dec 2016 | HKD | 0.68 | 0.77 | 0.68 | 0.76 | 7.6 | +0.07 (+10.14%) | 13,839,880 |
28 Dec 2016 | HKD | 0.63 | 0.72 | 0.61 | 0.69 | 6.9 | +0.07 (+11.29%) | 12,198,000 |
27 Dec 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 6.2 | 0.0 (0.0%) | 5,472,000 |
22 Dec 2016 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 6.2 | +0.03 (+5.08%) | 6,072,000 |
21 Dec 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 5.9 | +0.01 (+1.72%) | 4,604,000 |
20 Dec 2016 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 5,926,000 |
19 Dec 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 5.7 | +0.02 (+3.64%) | 6,350,000 |
16 Dec 2016 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 5.5 | -0.01 (-1.79%) | 6,884,000 |
15 Dec 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 5.6 | -0.01 (-1.75%) | 6,126,000 |
14 Dec 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 6,164,000 |
13 Dec 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.8 | +0.02 (+3.57%) | 6,060,000 |
12 Dec 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 5.6 | -0.01 (-1.75%) | 10,020,000 |
9 Dec 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 2,924,000 |
8 Dec 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 5,290,000 |
7 Dec 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 2,040,000 |
6 Dec 2016 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 6,258,000 |
5 Dec 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 3,756,000 |
2 Dec 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 5.9 | +0.01 (+1.72%) | 4,450,000 |
1 Dec 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 5.8 | -0.02 (-3.33%) | 5,500,000 |
30 Nov 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 6 | +0.01 (+1.69%) | 6,822,000 |
29 Nov 2016 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 7,372,000 |
28 Nov 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 6 | +0.01 (+1.69%) | 7,222,000 |
25 Nov 2016 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 5.9 | -0.02 (-3.28%) | 10,058,000 |
24 Nov 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 6.1 | 0.0 (0.0%) | 9,346,000 |
23 Nov 2016 | HKD | 0.59 | 0.62 | 0.59 | 0.61 | 6.1 | +0.02 (+3.39%) | 8,378,000 |