Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 2.75 | 2.78 | 2.72 | 2.74 | 3.0444 | -0.03 (-1.08%) | 1,008,901 |
21 Dec 2016 | HKD | 2.74 | 2.78 | 2.72 | 2.77 | 3.0778 | +0.02 (+0.73%) | 960,148 |
20 Dec 2016 | HKD | 2.76 | 2.77 | 2.72 | 2.75 | 3.0556 | -0.01 (-0.36%) | 970,201 |
19 Dec 2016 | HKD | 2.71 | 2.8 | 2.7 | 2.76 | 3.0667 | +0.04 (+1.47%) | 1,075,501 |
16 Dec 2016 | HKD | 2.75 | 2.78 | 2.71 | 2.72 | 3.0222 | -0.05 (-1.81%) | 1,067,401 |
15 Dec 2016 | HKD | 2.8 | 2.8 | 2.72 | 2.77 | 3.0778 | -0.03 (-1.07%) | 1,065,601 |
14 Dec 2016 | HKD | 2.73 | 2.8 | 2.72 | 2.8 | 3.1111 | +0.1 (+3.70%) | 1,018,801 |
13 Dec 2016 | HKD | 2.71 | 2.78 | 2.69 | 2.7 | 3 | -0.01 (-0.37%) | 1,114,201 |
12 Dec 2016 | HKD | 2.71 | 2.73 | 2.69 | 2.71 | 3.0111 | -0.02 (-0.73%) | 1,218,601 |
9 Dec 2016 | HKD | 2.72 | 2.75 | 2.7 | 2.73 | 3.0333 | +0.01 (+0.37%) | 1,070,101 |
8 Dec 2016 | HKD | 2.75 | 2.76 | 2.7 | 2.72 | 3.0222 | -0.03 (-1.09%) | 1,090,801 |
7 Dec 2016 | HKD | 2.75 | 2.77 | 2.72 | 2.75 | 3.0556 | 0.0 (0.0%) | 1,012,501 |
6 Dec 2016 | HKD | 2.73 | 2.76 | 2.69 | 2.75 | 3.0556 | +0.04 (+1.48%) | 1,519,202 |
5 Dec 2016 | HKD | 2.74 | 2.77 | 2.68 | 2.71 | 3.0111 | -0.04 (-1.45%) | 1,253,701 |
2 Dec 2016 | HKD | 2.76 | 2.78 | 2.73 | 2.75 | 3.0556 | +0.02 (+0.73%) | 1,030,501 |
1 Dec 2016 | HKD | 2.78 | 2.79 | 2.73 | 2.73 | 3.0333 | -0.03 (-1.09%) | 1,091,701 |
30 Nov 2016 | HKD | 2.78 | 2.8 | 2.76 | 2.76 | 3.0667 | -0.02 (-0.72%) | 1,043,299 |
29 Nov 2016 | HKD | 2.78 | 2.8 | 2.73 | 2.78 | 3.0889 | -0.01 (-0.36%) | 1,058,401 |
28 Nov 2016 | HKD | 2.76 | 2.8 | 2.75 | 2.79 | 3.1 | +0.04 (+1.45%) | 1,014,301 |
25 Nov 2016 | HKD | 2.78 | 2.79 | 2.74 | 2.75 | 3.0556 | -0.03 (-1.08%) | 980,101 |
24 Nov 2016 | HKD | 2.79 | 2.8 | 2.76 | 2.78 | 3.0889 | -0.01 (-0.36%) | 959,401 |
23 Nov 2016 | HKD | 2.77 | 2.8 | 2.74 | 2.79 | 3.1 | +0.02 (+0.72%) | 1,281,601 |
22 Nov 2016 | HKD | 2.78 | 2.79 | 2.74 | 2.77 | 3.0778 | -0.01 (-0.36%) | 922,501 |
21 Nov 2016 | HKD | 2.78 | 2.8 | 2.75 | 2.78 | 3.0889 | +0.04 (+1.46%) | 966,601 |
18 Nov 2016 | HKD | 2.78 | 2.78 | 2.74 | 2.74 | 3.0444 | -0.05 (-1.79%) | 911,701 |
17 Nov 2016 | HKD | 2.74 | 2.79 | 2.73 | 2.79 | 3.1 | +0.02 (+0.72%) | 1,040,401 |
16 Nov 2016 | HKD | 2.8 | 2.83 | 2.7 | 2.77 | 3.0778 | -0.02 (-0.72%) | 1,119,781 |
15 Nov 2016 | HKD | 2.75 | 2.79 | 2.75 | 2.79 | 3.1 | +0.03 (+1.09%) | 950,401 |
14 Nov 2016 | HKD | 2.74 | 2.8 | 2.72 | 2.76 | 3.0667 | 0.0 (0.0%) | 1,599,302 |
11 Nov 2016 | HKD | 2.75 | 2.79 | 2.73 | 2.76 | 3.0667 | +0.01 (+0.36%) | 1,018,801 |