Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2017 | HKD | 4.03 | 4.06 | 3.87 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,310,000 |
23 Jan 2017 | HKD | 4.08 | 4.08 | 3.93 | 3.99 | 3.99 | -0.08 (-1.97%) | 2,820,000 |
20 Jan 2017 | HKD | 4.14 | 4.2 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,400,000 |
19 Jan 2017 | HKD | 4.16 | 4.16 | 4 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,610,000 |
18 Jan 2017 | HKD | 4.12 | 4.21 | 4 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,930,000 |
17 Jan 2017 | HKD | 3.96 | 4.19 | 3.96 | 4.16 | 4.16 | +0.17 (+4.26%) | 1,807,000 |
16 Jan 2017 | HKD | 3.83 | 3.99 | 3.75 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,630,000 |
13 Jan 2017 | HKD | 3.79 | 3.86 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 2,620,000 |
12 Jan 2017 | HKD | 3.63 | 3.88 | 3.63 | 3.82 | 3.82 | +0.19 (+5.23%) | 1,500,000 |
11 Jan 2017 | HKD | 3.6 | 3.63 | 3.5 | 3.63 | 3.63 | +0.04 (+1.11%) | 660,000 |
10 Jan 2017 | HKD | 3.59 | 3.63 | 3.41 | 3.59 | 3.59 | +0.04 (+1.13%) | 1,230,000 |
9 Jan 2017 | HKD | 3.5 | 3.58 | 3.41 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,200,000 |
6 Jan 2017 | HKD | 3.49 | 3.62 | 3.3 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,730,000 |
5 Jan 2017 | HKD | 3.5 | 3.55 | 3.14 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,250,000 |
4 Jan 2017 | HKD | 3.55 | 3.61 | 3.1 | 3.54 | 3.54 | -0.05 (-1.39%) | 1,180,000 |
3 Jan 2017 | HKD | 3.54 | 3.7 | 3.46 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,400,000 |
2 Jan 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.29 | 3.6 | 3.25 | 3.6 | 3.6 | +0.32 (+9.76%) | 3,440,000 |
29 Dec 2016 | HKD | 3.3 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 788,000 |
28 Dec 2016 | HKD | 3.34 | 3.38 | 3.2 | 3.28 | 3.28 | -0.08 (-2.38%) | 1,330,000 |
27 Dec 2016 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 3.42 | 3.42 | 3.25 | 3.36 | 3.36 | 0.0 (0.0%) | 960,000 |
22 Dec 2016 | HKD | 3.58 | 3.58 | 3.2 | 3.36 | 3.36 | -0.13 (-3.72%) | 2,808,000 |
21 Dec 2016 | HKD | 3.56 | 3.65 | 3.36 | 3.49 | 3.49 | +0.01 (+0.29%) | 930,000 |
20 Dec 2016 | HKD | 3.8 | 3.83 | 3.4 | 3.48 | 3.48 | -0.3 (-7.94%) | 3,520,000 |
19 Dec 2016 | HKD | 3.97 | 3.97 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 2,570,000 |
16 Dec 2016 | HKD | 3.86 | 3.87 | 3.67 | 3.78 | 3.78 | +0.02 (+0.53%) | 4,560,000 |
15 Dec 2016 | HKD | 3.93 | 3.93 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,600,000 |
14 Dec 2016 | HKD | 3.87 | 3.87 | 3.61 | 3.82 | 3.82 | +0.12 (+3.24%) | 3,920,000 |