Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 1.48 | 1.79 | 1.41 | 1.52 | 1.4393 | +0.04 (+2.70%) | 10,840,000 |
21 Dec 2016 | HKD | 1.41 | 1.74 | 1.41 | 1.48 | 1.4015 | 0.0 (0.0%) | 5,016,000 |
20 Dec 2016 | HKD | 1.38 | 1.48 | 1.34 | 1.48 | 1.4015 | +0.08 (+5.71%) | 7,630,000 |
19 Dec 2016 | HKD | 1.3 | 1.4 | 1.29 | 1.4 | 1.3257 | +0.1 (+7.69%) | 9,570,000 |
16 Dec 2016 | HKD | 1.35 | 1.4 | 1.25 | 1.3 | 1.231 | 0.0 (0.0%) | 1,120,000 |
15 Dec 2016 | HKD | 1.22 | 1.32 | 1.22 | 1.3 | 1.231 | +0.08 (+6.56%) | 3,660,000 |
14 Dec 2016 | HKD | 1.3 | 1.35 | 1.22 | 1.22 | 1.1553 | -0.08 (-6.15%) | 770,000 |
13 Dec 2016 | HKD | 1.3 | 1.32 | 1.23 | 1.3 | 1.231 | +0.02 (+1.56%) | 390,000 |
12 Dec 2016 | HKD | 1.35 | 1.35 | 1.2 | 1.28 | 1.2121 | -0.03 (-2.29%) | 410,000 |
9 Dec 2016 | HKD | 1.26 | 1.49 | 1.2 | 1.31 | 1.2405 | +0.05 (+3.97%) | 410,000 |
8 Dec 2016 | HKD | 1.25 | 1.35 | 1.25 | 1.26 | 1.1931 | -0.09 (-6.67%) | 440,000 |
7 Dec 2016 | HKD | 1.25 | 1.5 | 1.25 | 1.35 | 1.2784 | +0.11 (+8.87%) | 500,000 |
6 Dec 2016 | HKD | 1.19 | 1.25 | 1.19 | 1.24 | 1.1742 | +0.05 (+4.20%) | 410,000 |
5 Dec 2016 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.1268 | +0.02 (+1.71%) | 110,000 |
2 Dec 2016 | HKD | 1.15 | 1.17 | 1.15 | 1.17 | 1.1079 | -0.13 (-10.00%) | 10,000 |
1 Dec 2016 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.231 | 0.0 (0.0%) | 110,000 |
30 Nov 2016 | HKD | 1.2 | 1.3 | 1.2 | 1.3 | 1.231 | +0.15 (+13.04%) | 116,000 |
29 Nov 2016 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.089 | -0.04 (-3.36%) | 10,000 |
28 Nov 2016 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.1268 | -0.04 (-3.25%) | 20,000 |
25 Nov 2016 | HKD | 1.15 | 1.23 | 1.15 | 1.23 | 1.1647 | +0.02 (+1.65%) | 170,000 |
24 Nov 2016 | HKD | 1.15 | 1.21 | 1.15 | 1.21 | 1.1458 | -0.01 (-0.82%) | 50,000 |
23 Nov 2016 | HKD | 1.17 | 1.22 | 1.16 | 1.22 | 1.1553 | -0.02 (-1.61%) | 70,000 |
22 Nov 2016 | HKD | 1.16 | 1.25 | 1.15 | 1.24 | 1.1742 | -0.01 (-0.80%) | 200,000 |
21 Nov 2016 | HKD | 1.16 | 1.26 | 1.15 | 1.25 | 1.1837 | 0.0 (0.0%) | 300,000 |
18 Nov 2016 | HKD | 1.15 | 1.25 | 1.15 | 1.25 | 1.1837 | +0.1 (+8.70%) | 160,000 |
17 Nov 2016 | HKD | 1.29 | 1.29 | 1 | 1.15 | 1.089 | -0.14 (-10.85%) | 680,000 |
16 Nov 2016 | HKD | 1.4 | 1.44 | 1.2 | 1.29 | 1.2215 | -0.11 (-7.86%) | 290,000 |
15 Nov 2016 | HKD | 1.4 | 1.5 | 1.33 | 1.4 | 1.3257 | +0.15 (+12%) | 1,061,000 |
14 Nov 2016 | HKD | 4.4 | 5.21 | 0.86 | 1.25 | 1.1837 | -2.95 (-70.24%) | 5,861,000 |
11 Nov 2016 | HKD | 2.3 | 4.6 | 2.22 | 4.2 | 3.9771 | 0.0 (0.0%) | 540,000 |