Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 454,000 |
9 Nov 2016 | HKD | 0.38 | 0.4 | 0.365 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,002,000 |
8 Nov 2016 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 446,000 |
7 Nov 2016 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | -0.005 (-1.28%) | 68,000 |
4 Nov 2016 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
3 Nov 2016 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 186,000 |
2 Nov 2016 | HKD | 0.405 | 0.405 | 0.375 | 0.395 | 0.395 | -0.01 (-2.47%) | 756,000 |
1 Nov 2016 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 250,000 |
31 Oct 2016 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 40,000 |
28 Oct 2016 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 578,000 |
27 Oct 2016 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 230,000 |
26 Oct 2016 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,009,000 |
25 Oct 2016 | HKD | 0.42 | 0.46 | 0.395 | 0.425 | 0.425 | 0.0 (0.0%) | 6,232,000 |
24 Oct 2016 | HKD | 0.345 | 0.43 | 0.345 | 0.425 | 0.425 | +0.065 (+18.06%) | 9,224,000 |
21 Oct 2016 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | +0.025 (+7.46%) | 3,012,000 |
19 Oct 2016 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,048,000 |
18 Oct 2016 | HKD | 0.32 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 982,000 |
17 Oct 2016 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 276,000 |
14 Oct 2016 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 658,000 |
13 Oct 2016 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 72,000 |
12 Oct 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 14,000 |
11 Oct 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
10 Oct 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 383,000 |
6 Oct 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 10,000 |
5 Oct 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 222,000 |
4 Oct 2016 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 452,000 |
3 Oct 2016 | HKD | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,314,000 |
30 Sep 2016 | HKD | 0.325 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 294,000 |