Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | HKD | 2.6 | 2.65 | 2.55 | 2.65 | 11.7778 | +0.05 (+1.92%) | 8,485,000 |
20 Dec 2016 | HKD | 2.45 | 2.6 | 2.41 | 2.6 | 11.5556 | +0.06 (+2.36%) | 9,455,000 |
19 Dec 2016 | HKD | 2.5 | 2.56 | 2.4 | 2.54 | 11.2889 | -0.12 (-4.51%) | 5,050,000 |
16 Dec 2016 | HKD | 2.5 | 2.66 | 2.49 | 2.66 | 11.8222 | 0.0 (0.0%) | 835,000 |
15 Dec 2016 | HKD | 2.71 | 2.73 | 2.41 | 2.66 | 11.8222 | -0.04 (-1.48%) | 7,730,000 |
14 Dec 2016 | HKD | 2.51 | 2.78 | 2.5 | 2.7 | 12 | +0.15 (+5.88%) | 11,675,000 |
13 Dec 2016 | HKD | 2.4 | 2.58 | 2.38 | 2.55 | 11.3333 | +0.15 (+6.25%) | 4,455,000 |
12 Dec 2016 | HKD | 2.2 | 2.5 | 2.2 | 2.4 | 10.6667 | 0.0 (0.0%) | 5,765,000 |
9 Dec 2016 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 10.6667 | 0.0 (0.0%) | 0 |
8 Dec 2016 | HKD | 2.55 | 2.55 | 2.23 | 2.4 | 10.6667 | 0.0 (0.0%) | 90,000 |
7 Dec 2016 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 10.6667 | 0.0 (0.0%) | 5,000 |
6 Dec 2016 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 10.6667 | +0.1 (+4.35%) | 180,000 |
5 Dec 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 10.2222 | -0.04 (-1.71%) | 0 |
2 Dec 2016 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 10.4 | 0.0 (0.0%) | 0 |
1 Dec 2016 | HKD | 2.4 | 2.4 | 2.2 | 2.34 | 10.4 | -0.14 (-5.65%) | 35,000 |
30 Nov 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 11.0222 | 0.0 (0.0%) | 0 |
29 Nov 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 11.0222 | 0.0 (0.0%) | 0 |
28 Nov 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 11.0222 | -0.01 (-0.40%) | 0 |
25 Nov 2016 | HKD | 2.28 | 2.5 | 2.18 | 2.49 | 11.0667 | +0.12 (+5.06%) | 155,000 |
24 Nov 2016 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 10.5333 | 0.0 (0.0%) | 0 |
23 Nov 2016 | HKD | 2.45 | 2.45 | 2.25 | 2.37 | 10.5333 | -0.25 (-9.54%) | 60,000 |
22 Nov 2016 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 11.6444 | -0.07 (-2.60%) | 0 |
21 Nov 2016 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 11.9556 | -0.01 (-0.37%) | 0 |
18 Nov 2016 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 12 | 0.0 (0.0%) | 100,000 |
17 Nov 2016 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 12 | +0.04 (+1.50%) | 50,000 |
16 Nov 2016 | HKD | 2.75 | 2.75 | 2.66 | 2.66 | 11.8222 | -0.14 (-5%) | 100,000 |
15 Nov 2016 | HKD | 2.7 | 2.8 | 2.6 | 2.8 | 12.4444 | +0.05 (+1.82%) | 355,000 |
14 Nov 2016 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 12.2222 | -0.05 (-1.79%) | 70,000 |
11 Nov 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 12.4444 | -0.02 (-0.71%) | 0 |
10 Nov 2016 | HKD | 2.79 | 2.85 | 2.58 | 2.82 | 12.5333 | +0.07 (+2.55%) | 305,000 |