Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 1.245 | 0.0 (0.0%) | 0 |
21 Dec 2016 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 1.245 | +0.009 (+3.75%) | 84,000 |
20 Dec 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
19 Dec 2016 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 1.2 | -0.005 (-2.04%) | 48,000 |
16 Dec 2016 | HKD | 0.245 | 0.275 | 0.245 | 0.245 | 1.225 | +0.001 (+0.41%) | 29,000 |
15 Dec 2016 | HKD | 0.244 | 0.244 | 0.228 | 0.244 | 1.22 | 0.0 (0.0%) | 2,000 |
14 Dec 2016 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 1.22 | -0.001 (-0.41%) | 36,000 |
13 Dec 2016 | HKD | 0.23 | 0.248 | 0.23 | 0.245 | 1.225 | +0.016 (+6.99%) | 1,234,000 |
12 Dec 2016 | HKD | 0.25 | 0.25 | 0.228 | 0.229 | 1.145 | -0.011 (-4.58%) | 1,636,000 |
9 Dec 2016 | HKD | 0.244 | 0.25 | 0.24 | 0.24 | 1.2 | -0.002 (-0.83%) | 164,300 |
8 Dec 2016 | HKD | 0.246 | 0.25 | 0.242 | 0.242 | 1.21 | -0.006 (-2.42%) | 1,796,000 |
7 Dec 2016 | HKD | 0.255 | 0.255 | 0.245 | 0.248 | 1.24 | +0.002 (+0.81%) | 2,912,000 |
6 Dec 2016 | HKD | 0.248 | 0.248 | 0.244 | 0.246 | 1.23 | -0.003 (-1.20%) | 5,012,000 |
5 Dec 2016 | HKD | 0.25 | 0.255 | 0.249 | 0.249 | 1.245 | -0.001 (-0.40%) | 2,756,000 |
2 Dec 2016 | HKD | 0.265 | 0.27 | 0.249 | 0.25 | 1.25 | -0.02 (-7.41%) | 7,232,000 |
1 Dec 2016 | HKD | 0.255 | 0.28 | 0.25 | 0.27 | 1.35 | +0.02 (+8%) | 14,233,400 |
30 Nov 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 184,000 |
29 Nov 2016 | HKD | 0.244 | 0.255 | 0.244 | 0.255 | 1.275 | +0.014 (+5.81%) | 110,000 |
28 Nov 2016 | HKD | 0.243 | 0.243 | 0.24 | 0.241 | 1.205 | -0.009 (-3.60%) | 104,010 |
25 Nov 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 24,000 |
24 Nov 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 131,400 |
23 Nov 2016 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.275 | -0.01 (-3.77%) | 1,029,200 |
22 Nov 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 1.325 | +0.005 (+1.92%) | 240,000 |
21 Nov 2016 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.3 | -0.02 (-7.14%) | 196,000 |
18 Nov 2016 | HKD | 0.285 | 0.29 | 0.255 | 0.28 | 1.4 | -0.01 (-3.45%) | 1,240,000 |
17 Nov 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.45 | +0.005 (+1.75%) | 40,000 |
16 Nov 2016 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 1.425 | +0.005 (+1.79%) | 165,400 |
15 Nov 2016 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 1.4 | -0.01 (-3.45%) | 3,184,300 |
14 Nov 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 982,000 |
11 Nov 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 324,500 |