Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.136 | 0.136 | 0.13 | 0.131 | 0.131 | -0.005 (-3.68%) | 1,998,667 |
21 Dec 2016 | HKD | 0.14 | 0.141 | 0.136 | 0.136 | 0.136 | +0.003 (+2.26%) | 1,304,000 |
20 Dec 2016 | HKD | 0.13 | 0.133 | 0.129 | 0.133 | 0.133 | 0.0 (0.0%) | 424,000 |
19 Dec 2016 | HKD | 0.131 | 0.133 | 0.131 | 0.133 | 0.133 | +0.003 (+2.31%) | 1,380,000 |
16 Dec 2016 | HKD | 0.146 | 0.151 | 0.124 | 0.13 | 0.13 | -0.021 (-13.91%) | 6,660,011 |
15 Dec 2016 | HKD | 0.161 | 0.161 | 0.145 | 0.151 | 0.151 | -0.009 (-5.62%) | 5,792,000 |
14 Dec 2016 | HKD | 0.166 | 0.166 | 0.16 | 0.16 | 0.16 | -0.004 (-2.44%) | 208,000 |
13 Dec 2016 | HKD | 0.162 | 0.164 | 0.161 | 0.164 | 0.164 | -0.005 (-2.96%) | 46,222 |
12 Dec 2016 | HKD | 0.172 | 0.172 | 0.161 | 0.169 | 0.169 | -0.004 (-2.31%) | 1,952,000 |
9 Dec 2016 | HKD | 0.172 | 0.173 | 0.165 | 0.173 | 0.173 | -0.002 (-1.14%) | 608,000 |
8 Dec 2016 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
7 Dec 2016 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 268,000 |
6 Dec 2016 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | +0.003 (+1.74%) | 192,888 |
5 Dec 2016 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | 0.0 (0.0%) | 0 |
2 Dec 2016 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | 0.0 (0.0%) | 0 |
1 Dec 2016 | HKD | 0.17 | 0.172 | 0.17 | 0.172 | 0.172 | -0.003 (-1.71%) | 68,000 |
30 Nov 2016 | HKD | 0.17 | 0.175 | 0.168 | 0.175 | 0.175 | 0.0 (0.0%) | 2,512,560 |
29 Nov 2016 | HKD | 0.175 | 0.175 | 0.174 | 0.175 | 0.175 | -0.003 (-1.69%) | 632,000 |
28 Nov 2016 | HKD | 0.173 | 0.18 | 0.173 | 0.178 | 0.178 | +0.004 (+2.30%) | 460,000 |
25 Nov 2016 | HKD | 0.182 | 0.186 | 0.174 | 0.174 | 0.174 | -0.008 (-4.40%) | 988,000 |
24 Nov 2016 | HKD | 0.173 | 0.184 | 0.172 | 0.182 | 0.182 | +0.008 (+4.60%) | 408,000 |
23 Nov 2016 | HKD | 0.18 | 0.18 | 0.174 | 0.174 | 0.174 | -0.006 (-3.33%) | 612,000 |
22 Nov 2016 | HKD | 0.17 | 0.202 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 13,373,770 |
21 Nov 2016 | HKD | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,456,000 |
18 Nov 2016 | HKD | 0.176 | 0.176 | 0.175 | 0.175 | 0.175 | -0.006 (-3.31%) | 176,000 |
17 Nov 2016 | HKD | 0.177 | 0.181 | 0.176 | 0.181 | 0.181 | +0.005 (+2.84%) | 128,444 |
16 Nov 2016 | HKD | 0.176 | 0.18 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 510,222 |
15 Nov 2016 | HKD | 0.172 | 0.176 | 0.172 | 0.176 | 0.176 | +0.003 (+1.73%) | 3,806,220 |
14 Nov 2016 | HKD | 0.17 | 0.173 | 0.169 | 0.173 | 0.173 | -0.002 (-1.14%) | 572,000 |
11 Nov 2016 | HKD | 0.172 | 0.175 | 0.172 | 0.175 | 0.175 | +0.003 (+1.74%) | 2,076,000 |