Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 4,800,000 |
9 Nov 2016 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 1.45 | 0.0 (0.0%) | 1,784,100 |
8 Nov 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 1.45 | -0.005 (-1.69%) | 2,994,000 |
7 Nov 2016 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 1.475 | -0.015 (-4.84%) | 5,304,400 |
4 Nov 2016 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 1.55 | +0.005 (+1.64%) | 11,656,000 |
3 Nov 2016 | HKD | 0.29 | 0.31 | 0.29 | 0.305 | 1.525 | +0.015 (+5.17%) | 18,020,000 |
2 Nov 2016 | HKD | 0.295 | 0.295 | 0.275 | 0.29 | 1.45 | -0.005 (-1.69%) | 968,000 |
1 Nov 2016 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 1.475 | +0.01 (+3.51%) | 891,025 |
31 Oct 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 1.425 | -0.01 (-3.39%) | 3,736,000 |
28 Oct 2016 | HKD | 0.305 | 0.31 | 0.29 | 0.295 | 1.475 | 0.0 (0.0%) | 2,972,800 |
27 Oct 2016 | HKD | 0.285 | 0.295 | 0.275 | 0.295 | 1.475 | +0.005 (+1.72%) | 880,000 |
26 Oct 2016 | HKD | 0.285 | 0.29 | 0.27 | 0.29 | 1.45 | +0.005 (+1.75%) | 1,496,000 |
25 Oct 2016 | HKD | 0.31 | 0.31 | 0.28 | 0.285 | 1.425 | -0.02 (-6.56%) | 9,412,000 |
24 Oct 2016 | HKD | 0.25 | 0.345 | 0.25 | 0.305 | 1.525 | +0.055 (+22%) | 34,716,000 |
21 Oct 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 1.25 | +0.024 (+10.62%) | 4,452,000 |
19 Oct 2016 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 1.13 | +0.001 (+0.44%) | 60,000 |
18 Oct 2016 | HKD | 0.231 | 0.231 | 0.221 | 0.225 | 1.125 | -0.005 (-2.17%) | 1,124,000 |
17 Oct 2016 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 1.15 | -0.01 (-4.17%) | 408,000 |
14 Oct 2016 | HKD | 0.239 | 0.242 | 0.23 | 0.24 | 1.2 | +0.002 (+0.84%) | 1,220,000 |
13 Oct 2016 | HKD | 0.239 | 0.239 | 0.238 | 0.238 | 1.19 | -0.002 (-0.83%) | 100,000 |
12 Oct 2016 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 1.2 | +0.009 (+3.90%) | 332,000 |
11 Oct 2016 | HKD | 0.235 | 0.235 | 0.23 | 0.231 | 1.155 | -0.01 (-4.15%) | 180,000 |
10 Oct 2016 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 1.205 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.241 | 0.242 | 0.24 | 0.241 | 1.205 | -0.001 (-0.41%) | 4,760,000 |
6 Oct 2016 | HKD | 0.246 | 0.246 | 0.241 | 0.242 | 1.21 | -0.007 (-2.81%) | 506,000 |
5 Oct 2016 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 1.245 | -0.001 (-0.40%) | 2,640,000 |
4 Oct 2016 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 1.25 | +0.002 (+0.81%) | 1,452,000 |
3 Oct 2016 | HKD | 0.26 | 0.26 | 0.248 | 0.248 | 1.24 | +0.003 (+1.22%) | 1,032,000 |
30 Sep 2016 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 0 |