Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,278,000 |
2 Jan 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 1,262,000 |
29 Dec 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 656,000 |
28 Dec 2016 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,100,000 |
27 Dec 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 418,000 |
22 Dec 2016 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,370,000 |
21 Dec 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,186,000 |
20 Dec 2016 | HKD | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,484,000 |
19 Dec 2016 | HKD | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 2,122,000 |
16 Dec 2016 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,636,000 |
15 Dec 2016 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,132,000 |
14 Dec 2016 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 4,658,000 |
13 Dec 2016 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,510,000 |
12 Dec 2016 | HKD | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 4,670,000 |
9 Dec 2016 | HKD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 5,165,000 |
8 Dec 2016 | HKD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,730,000 |
7 Dec 2016 | HKD | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 5,890,000 |
6 Dec 2016 | HKD | 0.88 | 0.95 | 0.86 | 0.91 | 0.91 | +0.03 (+3.41%) | 12,622,000 |
5 Dec 2016 | HKD | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | +0.06 (+7.32%) | 16,198,000 |
2 Dec 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,776,000 |
1 Dec 2016 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 5,637,676 |
30 Nov 2016 | HKD | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 23,687,270 |
29 Nov 2016 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 2,584,000 |
28 Nov 2016 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 4,566,000 |
25 Nov 2016 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 4,228,000 |
24 Nov 2016 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,944,000 |
23 Nov 2016 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 5,112,000 |