Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | HKD | 0.42 | 0.44 | 0.415 | 0.425 | 0.3704 | 0.0 (0.0%) | 2,385,000 |
24 Jan 2017 | HKD | 0.425 | 0.435 | 0.425 | 0.425 | 0.3704 | -0.01 (-2.30%) | 2,305,000 |
23 Jan 2017 | HKD | 0.445 | 0.445 | 0.425 | 0.435 | 0.3791 | -0.015 (-3.33%) | 1,870,000 |
20 Jan 2017 | HKD | 0.46 | 0.465 | 0.435 | 0.45 | 0.3921 | -0.015 (-3.23%) | 3,740,000 |
19 Jan 2017 | HKD | 0.435 | 0.465 | 0.435 | 0.465 | 0.4052 | +0.025 (+5.68%) | 8,900,000 |
18 Jan 2017 | HKD | 0.425 | 0.445 | 0.425 | 0.44 | 0.3834 | 0.0 (0.0%) | 5,965,000 |
17 Jan 2017 | HKD | 0.435 | 0.46 | 0.43 | 0.44 | 0.3834 | -0.005 (-1.12%) | 6,165,000 |
16 Jan 2017 | HKD | 0.495 | 0.495 | 0.44 | 0.445 | 0.3878 | -0.055 (-11%) | 16,395,000 |
13 Jan 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.4357 | -0.01 (-1.96%) | 4,010,000 |
12 Jan 2017 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.4444 | 0.0 (0.0%) | 13,450,000 |
11 Jan 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4444 | 0.0 (0.0%) | 5,695,000 |
10 Jan 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.4444 | +0.01 (+2%) | 4,920,000 |
9 Jan 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.4357 | -0.01 (-1.96%) | 4,525,000 |
6 Jan 2017 | HKD | 0.495 | 0.53 | 0.485 | 0.51 | 0.4444 | +0.015 (+3.03%) | 14,695,000 |
5 Jan 2017 | HKD | 0.52 | 0.53 | 0.485 | 0.495 | 0.4314 | -0.025 (-4.81%) | 16,870,000 |
4 Jan 2017 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.4531 | -0.03 (-5.45%) | 37,480,000 |
3 Jan 2017 | HKD | 0.61 | 0.62 | 0.55 | 0.55 | 0.4793 | -0.07 (-11.29%) | 34,955,000 |
2 Jan 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5403 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.5403 | -0.01 (-1.59%) | 10,330,000 |
29 Dec 2016 | HKD | 0.63 | 0.65 | 0.61 | 0.63 | 0.549 | -0.01 (-1.56%) | 13,345,000 |
28 Dec 2016 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.5577 | -0.01 (-1.54%) | 8,230,000 |
27 Dec 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5664 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5664 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.5664 | 0.0 (0.0%) | 8,615,000 |
22 Dec 2016 | HKD | 0.64 | 0.66 | 0.61 | 0.65 | 0.5664 | +0.01 (+1.56%) | 12,685,000 |
21 Dec 2016 | HKD | 0.69 | 0.7 | 0.63 | 0.64 | 0.5577 | -0.04 (-5.88%) | 36,280,000 |
20 Dec 2016 | HKD | 0.7 | 0.72 | 0.67 | 0.68 | 0.5926 | -0.02 (-2.86%) | 18,505,000 |
19 Dec 2016 | HKD | 0.74 | 0.77 | 0.68 | 0.7 | 0.61 | -0.04 (-5.41%) | 63,120,000 |
16 Dec 2016 | HKD | 0.71 | 0.78 | 0.7 | 0.74 | 0.6449 | +0.03 (+4.23%) | 115,425,000 |
15 Dec 2016 | HKD | 0.69 | 0.73 | 0.68 | 0.71 | 0.6187 | +0.01 (+1.43%) | 50,520,000 |