Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | HKD | 0.51 | 0.57 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 21,278,000 |
21 Nov 2016 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,982,788 |
18 Nov 2016 | HKD | 0.49 | 0.5 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,841,000 |
17 Nov 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 5,305,000 |
16 Nov 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,138,000 |
15 Nov 2016 | HKD | 0.54 | 0.55 | 0.485 | 0.49 | 0.49 | -0.04 (-7.55%) | 15,155,000 |
14 Nov 2016 | HKD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 13,940,000 |
11 Nov 2016 | HKD | 0.5 | 0.57 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 32,779,000 |
10 Nov 2016 | HKD | 0.45 | 0.51 | 0.45 | 0.495 | 0.495 | +0.05 (+11.24%) | 28,898,840 |
9 Nov 2016 | HKD | 0.455 | 0.46 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,645,000 |
8 Nov 2016 | HKD | 0.45 | 0.455 | 0.435 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,145,000 |
7 Nov 2016 | HKD | 0.43 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,872,000 |
4 Nov 2016 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,276,000 |
3 Nov 2016 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 694,000 |
2 Nov 2016 | HKD | 0.43 | 0.455 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 3,738,000 |
1 Nov 2016 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,100,000 |
31 Oct 2016 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,156,000 |
28 Oct 2016 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,190,000 |
27 Oct 2016 | HKD | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 5,233,000 |
26 Oct 2016 | HKD | 0.45 | 0.47 | 0.435 | 0.465 | 0.465 | +0.015 (+3.33%) | 15,075,280 |
25 Oct 2016 | HKD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.05 (+12.50%) | 13,514,720 |
24 Oct 2016 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,408,000 |
21 Oct 2016 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,559,000 |
19 Oct 2016 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 808,000 |
18 Oct 2016 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,450,000 |
17 Oct 2016 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,661,000 |
14 Oct 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,851,000 |
13 Oct 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,534,928 |
12 Oct 2016 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 2,808,000 |