Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Nov 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 176,000 |
2 Nov 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 400,000 |
1 Nov 2016 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 444,000 |
31 Oct 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 244,000 |
28 Oct 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 416,000 |
27 Oct 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 844,000 |
26 Oct 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 296,000 |
25 Oct 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 280,000 |
24 Oct 2016 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,380,000 |
21 Oct 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.61 | 0.61 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,572,000 |
19 Oct 2016 | HKD | 0.48 | 0.58 | 0.48 | 0.57 | 0.57 | +0.08 (+16.33%) | 3,884,000 |
18 Oct 2016 | HKD | 0.47 | 0.495 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 280,000 |
17 Oct 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 172,000 |
14 Oct 2016 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 928,000 |
13 Oct 2016 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 564,000 |
12 Oct 2016 | HKD | 0.46 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 960,000 |
11 Oct 2016 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 632,000 |
10 Oct 2016 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 652,000 |
6 Oct 2016 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,144,000 |