Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 10,000 |
21 Dec 2016 | HKD | 2.91 | 3.08 | 2.6 | 3.06 | 3.06 | +0.06 (+2%) | 490,000 |
20 Dec 2016 | HKD | 3.02 | 3.21 | 2.91 | 3 | 3 | -0.02 (-0.66%) | 188,500 |
19 Dec 2016 | HKD | 3.05 | 3.14 | 3.01 | 3.02 | 3.02 | -0.19 (-5.92%) | 74,500 |
16 Dec 2016 | HKD | 3.1 | 3.23 | 3.09 | 3.21 | 3.21 | +0.09 (+2.88%) | 68,000 |
15 Dec 2016 | HKD | 3.3 | 3.3 | 3.03 | 3.12 | 3.12 | -0.11 (-3.41%) | 52,000 |
14 Dec 2016 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 10,000 |
13 Dec 2016 | HKD | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 0.0 (0.0%) | 43,000 |
12 Dec 2016 | HKD | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | -0.1 (-3.00%) | 39,500 |
9 Dec 2016 | HKD | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 96,500 |
8 Dec 2016 | HKD | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 46,500 |
7 Dec 2016 | HKD | 3.4 | 3.41 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 96,500 |
6 Dec 2016 | HKD | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | +0.03 (+0.87%) | 15,000 |
5 Dec 2016 | HKD | 3.57 | 3.57 | 3.43 | 3.43 | 3.43 | +0.08 (+2.39%) | 18,000 |
2 Dec 2016 | HKD | 3.53 | 3.58 | 3.35 | 3.35 | 3.35 | -0.18 (-5.10%) | 19,500 |
1 Dec 2016 | HKD | 3.58 | 3.58 | 3.45 | 3.53 | 3.53 | +0.18 (+5.37%) | 78,000 |
30 Nov 2016 | HKD | 3.62 | 3.62 | 3.32 | 3.35 | 3.35 | -0.32 (-8.72%) | 30,500 |
29 Nov 2016 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
28 Nov 2016 | HKD | 3.67 | 3.67 | 3.62 | 3.67 | 3.67 | +0.09 (+2.51%) | 103,000 |
25 Nov 2016 | HKD | 3.48 | 3.61 | 3.48 | 3.58 | 3.58 | +0.1 (+2.87%) | 139,500 |
24 Nov 2016 | HKD | 3.35 | 3.49 | 3.33 | 3.48 | 3.48 | +0.08 (+2.35%) | 193,500 |
23 Nov 2016 | HKD | 3.46 | 3.46 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 39,500 |
22 Nov 2016 | HKD | 3.44 | 3.6 | 3.44 | 3.6 | 3.6 | +0.03 (+0.84%) | 12,000 |
21 Nov 2016 | HKD | 3.42 | 3.57 | 3.35 | 3.57 | 3.57 | +0.1 (+2.88%) | 95,000 |
18 Nov 2016 | HKD | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | +0.13 (+3.89%) | 11,000 |
17 Nov 2016 | HKD | 3.41 | 3.42 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 40,000 |
16 Nov 2016 | HKD | 3.46 | 3.46 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 275,000 |
15 Nov 2016 | HKD | 3.55 | 3.55 | 3.42 | 3.47 | 3.47 | -0.07 (-1.98%) | 33,000 |
14 Nov 2016 | HKD | 3.52 | 3.54 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 115,000 |
11 Nov 2016 | HKD | 3.57 | 3.58 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 128,500 |