Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 0.6 | 0.62 | 0.485 | 0.495 | 0.495 | -0.095 (-16.10%) | 24,260,000 |
16 Nov 2016 | HKD | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 13,295,000 |
15 Nov 2016 | HKD | 0.52 | 0.62 | 0.51 | 0.62 | 0.62 | +0.1 (+19.23%) | 32,325,000 |
14 Nov 2016 | HKD | 0.455 | 0.52 | 0.455 | 0.52 | 0.52 | +0.05 (+10.64%) | 11,545,000 |
11 Nov 2016 | HKD | 0.475 | 0.475 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,655,000 |
10 Nov 2016 | HKD | 0.45 | 0.475 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 4,970,000 |
9 Nov 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,065,000 |
8 Nov 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,155,000 |
7 Nov 2016 | HKD | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,485,000 |
4 Nov 2016 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,595,000 |
3 Nov 2016 | HKD | 0.425 | 0.455 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 725,000 |
2 Nov 2016 | HKD | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 750,000 |
1 Nov 2016 | HKD | 0.435 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 655,000 |
31 Oct 2016 | HKD | 0.43 | 0.435 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,225,000 |
28 Oct 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,595,000 |
27 Oct 2016 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 780,000 |
26 Oct 2016 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 965,000 |
25 Oct 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,885,000 |
24 Oct 2016 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,730,000 |
21 Oct 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,690,000 |
19 Oct 2016 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,205,000 |
18 Oct 2016 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 310,000 |
17 Oct 2016 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 915,000 |
14 Oct 2016 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 655,000 |
13 Oct 2016 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 785,000 |
12 Oct 2016 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 940,000 |
11 Oct 2016 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 670,000 |
10 Oct 2016 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,510,000 |