Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,441,000 |
2 Jan 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 783,478 |
29 Dec 2016 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,119,000 |
28 Dec 2016 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 951,633 |
27 Dec 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,024,000 |
22 Dec 2016 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,620,000 |
21 Dec 2016 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,472,000 |
20 Dec 2016 | HKD | 0.53 | 0.54 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 8,074,000 |
19 Dec 2016 | HKD | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 7,358,000 |
16 Dec 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,772,000 |
15 Dec 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 4,942,000 |
14 Dec 2016 | HKD | 0.56 | 0.6 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 9,003,000 |
13 Dec 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,635,000 |
12 Dec 2016 | HKD | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 5,902,000 |
9 Dec 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,026,000 |
8 Dec 2016 | HKD | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 5,883,000 |
7 Dec 2016 | HKD | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.06 (+10.91%) | 12,500,140 |
6 Dec 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,013,000 |
5 Dec 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,542,000 |
2 Dec 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 4,799,485 |
1 Dec 2016 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 5,991,000 |
30 Nov 2016 | HKD | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 7,379,000 |
29 Nov 2016 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,136,000 |
28 Nov 2016 | HKD | 0.59 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 7,757,000 |
25 Nov 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 18,582,420 |
24 Nov 2016 | HKD | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 22,453,141 |
23 Nov 2016 | HKD | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 6,498,675 |