Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.58 | 0.62 | 0.57 | 0.6 | 6 | 0.0 (0.0%) | 161,900 |
21 Dec 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 6 | +0.01 (+1.69%) | 102,200 |
20 Dec 2016 | HKD | 0.6 | 0.67 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 253,300 |
19 Dec 2016 | HKD | 0.65 | 0.65 | 0.57 | 0.6 | 6 | -0.04 (-6.25%) | 150,500 |
16 Dec 2016 | HKD | 0.55 | 0.65 | 0.55 | 0.64 | 6.4 | +0.09 (+16.36%) | 260,000 |
15 Dec 2016 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 5.5 | -0.02 (-3.51%) | 91,400 |
14 Dec 2016 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 72,600 |
13 Dec 2016 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 5.7 | -0.03 (-5%) | 199,700 |
12 Dec 2016 | HKD | 0.53 | 0.6 | 0.51 | 0.6 | 6 | +0.06 (+11.11%) | 207,500 |
9 Dec 2016 | HKD | 0.56 | 0.6 | 0.52 | 0.54 | 5.4 | -0.02 (-3.57%) | 333,200 |
8 Dec 2016 | HKD | 0.53 | 0.68 | 0.53 | 0.56 | 5.6 | +0.03 (+5.66%) | 377,000 |
7 Dec 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 5.3 | 0.0 (0.0%) | 161,300 |
6 Dec 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | -0.03 (-5.36%) | 60,817 |
5 Dec 2016 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 5.6 | 0.0 (0.0%) | 155,296 |
2 Dec 2016 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 90,000 |
1 Dec 2016 | HKD | 0.53 | 0.58 | 0.53 | 0.56 | 5.6 | 0.0 (0.0%) | 35,395 |
30 Nov 2016 | HKD | 0.52 | 0.58 | 0.52 | 0.56 | 5.6 | +0.02 (+3.70%) | 208,700 |
29 Nov 2016 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 5.4 | 0.0 (0.0%) | 155,700 |
28 Nov 2016 | HKD | 0.52 | 0.56 | 0.52 | 0.54 | 5.4 | +0.01 (+1.89%) | 155,003 |
25 Nov 2016 | HKD | 0.49 | 0.56 | 0.48 | 0.53 | 5.3 | +0.03 (+6%) | 383,800 |
24 Nov 2016 | HKD | 0.475 | 0.53 | 0.47 | 0.5 | 5 | +0.025 (+5.26%) | 398,700 |
23 Nov 2016 | HKD | 0.47 | 0.48 | 0.465 | 0.475 | 4.75 | +0.005 (+1.06%) | 15,000 |
22 Nov 2016 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 4.7 | +0.005 (+1.08%) | 116,700 |
21 Nov 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 72,600 |
18 Nov 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 4.7 | +0.005 (+1.08%) | 84,300 |
17 Nov 2016 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 4.65 | 0.0 (0.0%) | 25,000 |
16 Nov 2016 | HKD | 0.48 | 0.495 | 0.455 | 0.465 | 4.65 | -0.01 (-2.11%) | 62,100 |
15 Nov 2016 | HKD | 0.47 | 0.485 | 0.455 | 0.475 | 4.75 | +0.005 (+1.06%) | 118,100 |
14 Nov 2016 | HKD | 0.47 | 0.48 | 0.455 | 0.47 | 4.7 | -0.005 (-1.05%) | 37,000 |
11 Nov 2016 | HKD | 0.46 | 0.475 | 0.455 | 0.475 | 4.75 | +0.015 (+3.26%) | 59,400 |