Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 0.184 | 0.184 | 0.181 | 0.183 | 1.83 | -0.001 (-0.54%) | 10,955,000 |
3 Jan 2017 | HKD | 0.182 | 0.186 | 0.181 | 0.184 | 1.84 | +0.003 (+1.66%) | 132,655,000 |
2 Jan 2017 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 1.81 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.18 | 0.182 | 0.179 | 0.181 | 1.81 | +0.001 (+0.56%) | 32,503,000 |
29 Dec 2016 | HKD | 0.179 | 0.181 | 0.179 | 0.18 | 1.8 | +0.001 (+0.56%) | 11,680,025 |
28 Dec 2016 | HKD | 0.178 | 0.183 | 0.178 | 0.179 | 1.79 | -0.002 (-1.10%) | 30,705,000 |
27 Dec 2016 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 1.81 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 1.81 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.184 | 0.187 | 0.179 | 0.181 | 1.81 | -0.005 (-2.69%) | 20,605,000 |
22 Dec 2016 | HKD | 0.183 | 0.187 | 0.182 | 0.186 | 1.86 | +0.004 (+2.20%) | 28,270,000 |
21 Dec 2016 | HKD | 0.18 | 0.186 | 0.178 | 0.182 | 1.82 | +0.005 (+2.82%) | 188,683,235 |
20 Dec 2016 | HKD | 0.179 | 0.181 | 0.177 | 0.177 | 1.77 | -0.003 (-1.67%) | 34,780,000 |
19 Dec 2016 | HKD | 0.182 | 0.183 | 0.178 | 0.18 | 1.8 | -0.003 (-1.64%) | 24,970,582 |
16 Dec 2016 | HKD | 0.182 | 0.185 | 0.182 | 0.183 | 1.83 | +0.001 (+0.55%) | 16,685,000 |
15 Dec 2016 | HKD | 0.184 | 0.184 | 0.18 | 0.182 | 1.82 | -0.002 (-1.09%) | 29,005,000 |
14 Dec 2016 | HKD | 0.186 | 0.188 | 0.183 | 0.184 | 1.84 | -0.002 (-1.08%) | 24,090,000 |
13 Dec 2016 | HKD | 0.185 | 0.191 | 0.184 | 0.186 | 1.86 | +0.003 (+1.64%) | 78,565,179 |
12 Dec 2016 | HKD | 0.188 | 0.188 | 0.179 | 0.183 | 1.83 | -0.005 (-2.66%) | 74,375,000 |
9 Dec 2016 | HKD | 0.19 | 0.19 | 0.187 | 0.188 | 1.88 | -0.003 (-1.57%) | 48,747,270 |
8 Dec 2016 | HKD | 0.194 | 0.194 | 0.189 | 0.191 | 1.91 | -0.002 (-1.04%) | 31,555,000 |
7 Dec 2016 | HKD | 0.195 | 0.195 | 0.191 | 0.193 | 1.93 | +0.001 (+0.52%) | 26,620,216 |
6 Dec 2016 | HKD | 0.191 | 0.195 | 0.191 | 0.192 | 1.92 | -0.001 (-0.52%) | 21,865,000 |
5 Dec 2016 | HKD | 0.194 | 0.197 | 0.192 | 0.193 | 1.93 | +0.001 (+0.52%) | 44,135,000 |
2 Dec 2016 | HKD | 0.193 | 0.193 | 0.19 | 0.192 | 1.92 | 0.0 (0.0%) | 29,915,000 |
1 Dec 2016 | HKD | 0.191 | 0.194 | 0.19 | 0.192 | 1.92 | +0.002 (+1.05%) | 33,871,385 |
30 Nov 2016 | HKD | 0.192 | 0.192 | 0.187 | 0.19 | 1.9 | -0.001 (-0.52%) | 59,980,718 |
29 Nov 2016 | HKD | 0.192 | 0.192 | 0.188 | 0.191 | 1.91 | +0.001 (+0.53%) | 13,452,325 |
28 Nov 2016 | HKD | 0.192 | 0.192 | 0.187 | 0.19 | 1.9 | -0.002 (-1.04%) | 23,895,000 |
25 Nov 2016 | HKD | 0.195 | 0.198 | 0.184 | 0.192 | 1.92 | -0.002 (-1.03%) | 154,215,000 |
24 Nov 2016 | HKD | 0.189 | 0.198 | 0.183 | 0.194 | 1.94 | +0.004 (+2.11%) | 338,040,000 |