Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.4667 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 4.4 | 4.4 | 4.3 | 4.4 | 1.4667 | -0.13 (-2.87%) | 22,000 |
29 Dec 2016 | HKD | 4.5 | 4.53 | 4.3 | 4.53 | 1.51 | 0.0 (0.0%) | 227,000 |
28 Dec 2016 | HKD | 4.48 | 4.72 | 4.48 | 4.53 | 1.51 | +0.05 (+1.12%) | 108,000 |
27 Dec 2016 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 1.4933 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 1.4933 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 4.56 | 4.56 | 4.42 | 4.48 | 1.4933 | -0.08 (-1.75%) | 82,000 |
22 Dec 2016 | HKD | 4.3 | 4.6 | 4.3 | 4.56 | 1.52 | -0.01 (-0.22%) | 249,000 |
21 Dec 2016 | HKD | 4.42 | 4.6 | 4.41 | 4.57 | 1.5233 | +0.16 (+3.63%) | 246,000 |
20 Dec 2016 | HKD | 4.25 | 4.59 | 3.8 | 4.41 | 1.47 | +0.11 (+2.56%) | 1,273,300 |
19 Dec 2016 | HKD | 5.22 | 5.22 | 4.21 | 4.3 | 1.4333 | -0.95 (-18.10%) | 1,574,000 |
16 Dec 2016 | HKD | 5.81 | 5.81 | 4.97 | 5.25 | 1.75 | -0.41 (-7.24%) | 1,564,000 |
15 Dec 2016 | HKD | 5.7 | 5.85 | 5.65 | 5.66 | 1.8867 | +0.01 (+0.18%) | 1,741,000 |
14 Dec 2016 | HKD | 5.8 | 6.29 | 5.52 | 5.65 | 1.8833 | -0.04 (-0.70%) | 2,650,000 |
13 Dec 2016 | HKD | 5.3 | 5.7 | 5.21 | 5.69 | 1.8967 | +0.32 (+5.96%) | 2,757,000 |
12 Dec 2016 | HKD | 5.34 | 5.8 | 5.15 | 5.37 | 1.79 | -0.06 (-1.10%) | 3,162,900 |
9 Dec 2016 | HKD | 5.25 | 5.96 | 4.51 | 5.43 | 1.81 | +0.01 (+0.18%) | 6,014,000 |
8 Dec 2016 | HKD | 4.28 | 5.76 | 4.06 | 5.42 | 1.8067 | +1.14 (+26.64%) | 9,780,355 |
7 Dec 2016 | HKD | 3.98 | 4.38 | 3.95 | 4.28 | 1.4267 | +0.33 (+8.35%) | 5,281,000 |
6 Dec 2016 | HKD | 3.18 | 4.4 | 3.1 | 3.95 | 1.3167 | +0.89 (+29.08%) | 10,073,000 |
5 Dec 2016 | HKD | 2.52 | 3.15 | 2.52 | 3.06 | 1.02 | +0.56 (+22.40%) | 1,938,000 |
2 Dec 2016 | HKD | 2.37 | 2.6 | 2.37 | 2.5 | 0.8333 | -0.03 (-1.19%) | 169,000 |
1 Dec 2016 | HKD | 2.21 | 2.57 | 2.21 | 2.53 | 0.8433 | +0.12 (+4.98%) | 458,000 |
30 Nov 2016 | HKD | 2.52 | 2.56 | 2.34 | 2.41 | 0.8033 | -0.11 (-4.37%) | 1,418,881 |
29 Nov 2016 | HKD | 2.51 | 2.54 | 2.51 | 2.52 | 0.84 | -0.13 (-4.91%) | 48,000 |
28 Nov 2016 | HKD | 2.68 | 2.72 | 2.54 | 2.65 | 0.8833 | -0.04 (-1.49%) | 112,000 |
25 Nov 2016 | HKD | 2.52 | 2.7 | 2.43 | 2.69 | 0.8967 | +0.13 (+5.08%) | 269,000 |
24 Nov 2016 | HKD | 2.55 | 2.56 | 2.55 | 2.56 | 0.8533 | 0.0 (0.0%) | 14,000 |
23 Nov 2016 | HKD | 2.5 | 2.56 | 2.44 | 2.56 | 0.8533 | +0.02 (+0.79%) | 249,000 |
22 Nov 2016 | HKD | 2.56 | 2.56 | 2.4 | 2.54 | 0.8467 | +0.03 (+1.20%) | 452,000 |