Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 136,000 |
9 Nov 2016 | HKD | 0.49 | 0.5 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 1,356,000 |
8 Nov 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 300,000 |
7 Nov 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 192,000 |
4 Nov 2016 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 884,000 |
3 Nov 2016 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 700,000 |
2 Nov 2016 | HKD | 0.53 | 0.55 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,912,000 |
1 Nov 2016 | HKD | 0.495 | 0.53 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 1,308,000 |
31 Oct 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 992,000 |
28 Oct 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 900,000 |
27 Oct 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,876,000 |
26 Oct 2016 | HKD | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,932,000 |
25 Oct 2016 | HKD | 0.53 | 0.54 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,040,000 |
24 Oct 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 476,000 |
21 Oct 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 368,000 |
19 Oct 2016 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,296,000 |
18 Oct 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 344,000 |
17 Oct 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 280,000 |
14 Oct 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 448,000 |
13 Oct 2016 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 548,000 |
12 Oct 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 868,000 |
11 Oct 2016 | HKD | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,320,000 |
10 Oct 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 996,000 |
6 Oct 2016 | HKD | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 4,520,000 |
5 Oct 2016 | HKD | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | +0.05 (+8.77%) | 3,996,000 |
4 Oct 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,176,000 |
3 Oct 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,688,000 |
30 Sep 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 3,484,000 |