Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 0.46 | 0.475 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 695,000 |
28 Dec 2016 | HKD | 0.47 | 0.49 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,830,000 |
27 Dec 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 400,000 |
22 Dec 2016 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 775,000 |
21 Dec 2016 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 160,000 |
20 Dec 2016 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 755,000 |
19 Dec 2016 | HKD | 0.465 | 0.495 | 0.45 | 0.495 | 0.495 | +0.025 (+5.32%) | 715,000 |
16 Dec 2016 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 650,000 |
15 Dec 2016 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 795,000 |
14 Dec 2016 | HKD | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,400,000 |
13 Dec 2016 | HKD | 0.48 | 0.48 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 9,050,000 |
12 Dec 2016 | HKD | 0.5 | 0.52 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 7,255,000 |
9 Dec 2016 | HKD | 0.47 | 0.53 | 0.465 | 0.5 | 0.5 | +0.035 (+7.53%) | 18,890,000 |
8 Dec 2016 | HKD | 0.415 | 0.47 | 0.405 | 0.465 | 0.465 | +0.05 (+12.05%) | 15,280,000 |
7 Dec 2016 | HKD | 0.395 | 0.42 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 6,615,000 |
6 Dec 2016 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,570,000 |
5 Dec 2016 | HKD | 0.405 | 0.405 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,245,000 |
2 Dec 2016 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,230,000 |
1 Dec 2016 | HKD | 0.41 | 0.425 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 3,870,000 |
30 Nov 2016 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,615,000 |
29 Nov 2016 | HKD | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 5,595,000 |
28 Nov 2016 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 4,805,000 |
25 Nov 2016 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,005,000 |
24 Nov 2016 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,560,000 |
23 Nov 2016 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 6,045,000 |
22 Nov 2016 | HKD | 0.485 | 0.485 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 7,290,000 |
21 Nov 2016 | HKD | 0.485 | 0.485 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 4,835,000 |
18 Nov 2016 | HKD | 0.51 | 0.51 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,400,000 |