Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 0.196 | 0.196 | 0.184 | 0.196 | 3.0909 | -0.004 (-2.05%) | 125,320 |
3 Jan 2017 | HKD | 0.204 | 0.204 | 0.196 | 0.2001 | 3.1556 | -0.004 (-1.91%) | 144,810 |
2 Jan 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 3.2171 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.212 | 0.212 | 0.2001 | 0.204 | 3.2171 | -0.008 (-3.77%) | 92,739 |
29 Dec 2016 | HKD | 0.208 | 0.216 | 0.204 | 0.212 | 3.3433 | +0.004 (+1.92%) | 20,110 |
28 Dec 2016 | HKD | 0.232 | 0.232 | 0.196 | 0.208 | 3.2802 | -0.024 (-10.34%) | 1,246,421 |
27 Dec 2016 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 3.6587 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 3.6587 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.232 | 0.232 | 0.224 | 0.232 | 3.6587 | -0.004 (-1.69%) | 830,434 |
22 Dec 2016 | HKD | 0.236 | 0.236 | 0.22 | 0.236 | 3.7217 | 0.0 (0.0%) | 412,792 |
21 Dec 2016 | HKD | 0.232 | 0.236 | 0.224 | 0.236 | 3.7217 | 0.0 (0.0%) | 190,289 |
20 Dec 2016 | HKD | 0.228 | 0.236 | 0.22 | 0.236 | 3.7217 | 0.0 (0.0%) | 392,209 |
19 Dec 2016 | HKD | 0.216 | 0.236 | 0.212 | 0.236 | 3.7217 | +0.024 (+11.32%) | 527,989 |
16 Dec 2016 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 3.3433 | 0.0 (0.0%) | 32,331 |
15 Dec 2016 | HKD | 0.212 | 0.22 | 0.212 | 0.212 | 3.3433 | -0.004 (-1.85%) | 61,274 |
14 Dec 2016 | HKD | 0.212 | 0.216 | 0.212 | 0.216 | 3.4063 | 0.0 (0.0%) | 37,873 |
13 Dec 2016 | HKD | 0.216 | 0.216 | 0.212 | 0.216 | 3.4063 | 0.0 (0.0%) | 101,399 |
12 Dec 2016 | HKD | 0.212 | 0.22 | 0.212 | 0.216 | 3.4063 | -0.004 (-1.82%) | 58,840 |
9 Dec 2016 | HKD | 0.216 | 0.22 | 0.212 | 0.22 | 3.4694 | +0.004 (+1.85%) | 75,457 |
8 Dec 2016 | HKD | 0.22 | 0.224 | 0.216 | 0.216 | 3.4063 | -0.004 (-1.82%) | 94,913 |
7 Dec 2016 | HKD | 0.216 | 0.22 | 0.212 | 0.22 | 3.4694 | -0.004 (-1.79%) | 150,568 |
6 Dec 2016 | HKD | 0.224 | 0.224 | 0.22 | 0.224 | 3.5325 | 0.0 (0.0%) | 28,636 |
5 Dec 2016 | HKD | 0.22 | 0.224 | 0.216 | 0.224 | 3.5325 | +0.004 (+1.82%) | 87,177 |
2 Dec 2016 | HKD | 0.22 | 0.228 | 0.22 | 0.22 | 3.4694 | -0.008 (-3.51%) | 42,193 |
1 Dec 2016 | HKD | 0.228 | 0.232 | 0.228 | 0.228 | 3.5956 | -0.004 (-1.72%) | 36,949 |
30 Nov 2016 | HKD | 0.22 | 0.236 | 0.22 | 0.232 | 3.6587 | 0.0 (0.0%) | 131,786 |
29 Nov 2016 | HKD | 0.228 | 0.236 | 0.224 | 0.232 | 3.6587 | -0.004 (-1.69%) | 49,708 |
28 Nov 2016 | HKD | 0.248 | 0.248 | 0.22 | 0.236 | 3.7217 | -0.016 (-6.35%) | 464,945 |
25 Nov 2016 | HKD | 0.212 | 0.252 | 0.212 | 0.252 | 3.9741 | +0.04 (+18.87%) | 381,309 |
24 Nov 2016 | HKD | 0.212 | 0.22 | 0.212 | 0.212 | 3.3433 | -0.004 (-1.85%) | 38,181 |