Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,088,000 |
22 Dec 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,246,000 |
21 Dec 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,976,000 |
20 Dec 2016 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 9,984,000 |
19 Dec 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 4,844,000 |
16 Dec 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,122,000 |
15 Dec 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,982,000 |
14 Dec 2016 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 12,052,000 |
13 Dec 2016 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | +0.04 (+6.90%) | 42,166,000 |
12 Dec 2016 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 13,530,000 |
9 Dec 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,950,000 |
8 Dec 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 5,048,000 |
7 Dec 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,676,000 |
6 Dec 2016 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 4,980,000 |
5 Dec 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 7,786,000 |
2 Dec 2016 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,094,000 |
1 Dec 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 12,090,000 |
30 Nov 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 6,844,000 |
29 Nov 2016 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 12,718,000 |
28 Nov 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 5,602,000 |
25 Nov 2016 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,822,000 |
24 Nov 2016 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,480,000 |
23 Nov 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,646,000 |
22 Nov 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,898,000 |
21 Nov 2016 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,744,000 |
18 Nov 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,292,000 |
17 Nov 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 3,740,000 |
16 Nov 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 10,942,000 |
15 Nov 2016 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,206,000 |
14 Nov 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,602,000 |