Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Dec 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 296,000 |
6 Dec 2016 | HKD | 0.6 | 0.65 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,024,000 |
5 Dec 2016 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 1,072,000 |
2 Dec 2016 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 848,000 |
1 Dec 2016 | HKD | 0.63 | 0.65 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,680,000 |
30 Nov 2016 | HKD | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 848,000 |
29 Nov 2016 | HKD | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 0.0 (0.0%) | 312,000 |
28 Nov 2016 | HKD | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,104,000 |
25 Nov 2016 | HKD | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | +0.05 (+7.94%) | 4,806,000 |
24 Nov 2016 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 284,000 |
23 Nov 2016 | HKD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,412,000 |
22 Nov 2016 | HKD | 0.63 | 0.68 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 852,000 |
21 Nov 2016 | HKD | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 3,896,000 |
18 Nov 2016 | HKD | 0.59 | 0.7 | 0.59 | 0.68 | 0.68 | +0.09 (+15.25%) | 23,216,000 |
17 Nov 2016 | HKD | 0.54 | 0.61 | 0.54 | 0.59 | 0.59 | +0.03 (+5.36%) | 5,328,000 |
16 Nov 2016 | HKD | 0.5 | 0.58 | 0.5 | 0.56 | 0.56 | +0.05 (+9.80%) | 3,492,000 |
15 Nov 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 292,000 |
14 Nov 2016 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 980,000 |
11 Nov 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 480,000 |
10 Nov 2016 | HKD | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 284,000 |
9 Nov 2016 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,624,000 |
8 Nov 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 100,000 |
7 Nov 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 304,000 |
4 Nov 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 80,000 |