Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 366,000 |
21 Dec 2016 | HKD | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,774,000 |
20 Dec 2016 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 304,000 |
19 Dec 2016 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 96,000 |
16 Dec 2016 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 368,000 |
15 Dec 2016 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 154,000 |
14 Dec 2016 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 214,000 |
13 Dec 2016 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 84,000 |
12 Dec 2016 | HKD | 0.39 | 0.405 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 394,000 |
9 Dec 2016 | HKD | 0.425 | 0.425 | 0.395 | 0.41 | 0.41 | -0.015 (-3.53%) | 150,000 |
8 Dec 2016 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 86,000 |
7 Dec 2016 | HKD | 0.425 | 0.425 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 378,000 |
6 Dec 2016 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 140,000 |
5 Dec 2016 | HKD | 0.405 | 0.415 | 0.385 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,164,000 |
2 Dec 2016 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 52,000 |
1 Dec 2016 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 94,000 |
30 Nov 2016 | HKD | 0.425 | 0.435 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 386,000 |
29 Nov 2016 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 90,000 |
28 Nov 2016 | HKD | 0.415 | 0.425 | 0.405 | 0.425 | 0.425 | -0.01 (-2.30%) | 338,000 |
25 Nov 2016 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
24 Nov 2016 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 130,000 |
23 Nov 2016 | HKD | 0.44 | 0.44 | 0.405 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,320,000 |
22 Nov 2016 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 160,000 |
21 Nov 2016 | HKD | 0.435 | 0.445 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 428,000 |
18 Nov 2016 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 654,000 |
17 Nov 2016 | HKD | 0.41 | 0.455 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 5,472,000 |
16 Nov 2016 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 714,000 |
15 Nov 2016 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 596,000 |
14 Nov 2016 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,000 |
11 Nov 2016 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 60,000 |