Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | HKD | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -0.05 (-6.94%) | 4,268,000 |
17 Jan 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 128,000 |
16 Jan 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,016,000 |
13 Jan 2017 | HKD | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,300,000 |
12 Jan 2017 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,140,000 |
11 Jan 2017 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 4,292,000 |
10 Jan 2017 | HKD | 0.75 | 0.79 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 12,608,000 |
9 Jan 2017 | HKD | 0.7 | 0.77 | 0.7 | 0.76 | 0.76 | +0.08 (+11.76%) | 14,100,000 |
6 Jan 2017 | HKD | 0.64 | 0.7 | 0.63 | 0.68 | 0.68 | +0.03 (+4.62%) | 5,224,000 |
5 Jan 2017 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 2,560,000 |
4 Jan 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 360,000 |
3 Jan 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 184,000 |
2 Jan 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 332,000 |
29 Dec 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 348,000 |
28 Dec 2016 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 572,000 |
27 Dec 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 712,000 |
22 Dec 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 228,000 |
21 Dec 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 224,000 |
20 Dec 2016 | HKD | 0.59 | 0.64 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 424,000 |
19 Dec 2016 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 436,000 |
16 Dec 2016 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 200,000 |
15 Dec 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,492,000 |
14 Dec 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 256,000 |
13 Dec 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 592,000 |
12 Dec 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 552,000 |
9 Dec 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 556,000 |
8 Dec 2016 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 808,000 |