Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 0.71 | 0.84 | 0.71 | 0.81 | 0.785 | +0.09 (+12.50%) | 4,912,839 |
22 Dec 2016 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.6978 | -0.01 (-1.37%) | 598,000 |
21 Dec 2016 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.7075 | 0.0 (0.0%) | 310,000 |
20 Dec 2016 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.7075 | -0.01 (-1.35%) | 1,404,000 |
19 Dec 2016 | HKD | 0.72 | 0.74 | 0.69 | 0.74 | 0.7172 | 0.0 (0.0%) | 3,282,000 |
16 Dec 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.7172 | 0.0 (0.0%) | 300,000 |
15 Dec 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.7172 | -0.01 (-1.33%) | 1,028,000 |
14 Dec 2016 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 0.7269 | -0.01 (-1.32%) | 1,590,000 |
13 Dec 2016 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.7366 | -0.03 (-3.80%) | 1,646,000 |
12 Dec 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.7657 | -0.04 (-4.82%) | 710,000 |
9 Dec 2016 | HKD | 0.83 | 0.85 | 0.81 | 0.83 | 0.8044 | -0.01 (-1.19%) | 1,810,000 |
8 Dec 2016 | HKD | 0.85 | 0.87 | 0.83 | 0.84 | 0.8141 | +0.01 (+1.20%) | 2,260,000 |
7 Dec 2016 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.8044 | +0.02 (+2.47%) | 2,910,000 |
6 Dec 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 0.785 | -0.03 (-3.57%) | 1,556,000 |
5 Dec 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.8141 | +0.01 (+1.20%) | 706,000 |
2 Dec 2016 | HKD | 0.83 | 0.87 | 0.81 | 0.83 | 0.8044 | +0.01 (+1.22%) | 7,452,000 |
1 Dec 2016 | HKD | 0.74 | 0.84 | 0.74 | 0.82 | 0.7947 | +0.08 (+10.81%) | 6,584,000 |
30 Nov 2016 | HKD | 0.76 | 0.77 | 0.74 | 0.74 | 0.7172 | -0.02 (-2.63%) | 2,844,000 |
29 Nov 2016 | HKD | 0.8 | 0.8 | 0.74 | 0.76 | 0.7366 | -0.05 (-6.17%) | 15,736,000 |
28 Nov 2016 | HKD | 0.99 | 0.99 | 0.8 | 0.81 | 0.785 | -0.16 (-16.49%) | 15,850,000 |
25 Nov 2016 | HKD | 1.04 | 1.04 | 0.96 | 0.97 | 0.9401 | -0.07 (-6.73%) | 5,038,000 |
24 Nov 2016 | HKD | 1.04 | 1.06 | 1.04 | 1.04 | 1.0079 | 0.0 (0.0%) | 1,264,000 |
23 Nov 2016 | HKD | 1.04 | 1.14 | 1.01 | 1.04 | 1.0079 | 0.0 (0.0%) | 10,608,000 |
22 Nov 2016 | HKD | 1.08 | 1.11 | 1.04 | 1.04 | 1.0079 | -0.04 (-3.70%) | 6,316,000 |
21 Nov 2016 | HKD | 0.95 | 1.15 | 0.95 | 1.08 | 1.0467 | +0.13 (+13.68%) | 36,442,000 |
18 Nov 2016 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.9207 | +0.01 (+1.06%) | 3,284,000 |
17 Nov 2016 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.911 | -0.02 (-2.08%) | 7,372,000 |
16 Nov 2016 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.9304 | 0.0 (0.0%) | 6,640,000 |
15 Nov 2016 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 0.9304 | 0.0 (0.0%) | 3,444,000 |
14 Nov 2016 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.9304 | 0.0 (0.0%) | 2,668,000 |