Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.228 | 0.245 | 0.222 | 0.24 | 2.4 | +0.016 (+7.14%) | 25,025,000 |
21 Dec 2016 | HKD | 0.234 | 0.24 | 0.215 | 0.224 | 2.24 | -0.012 (-5.08%) | 64,600,000 |
20 Dec 2016 | HKD | 0.243 | 0.243 | 0.236 | 0.236 | 2.36 | -0.003 (-1.26%) | 3,025,000 |
19 Dec 2016 | HKD | 0.24 | 0.24 | 0.237 | 0.239 | 2.39 | +0.003 (+1.27%) | 907,635 |
16 Dec 2016 | HKD | 0.233 | 0.24 | 0.233 | 0.236 | 2.36 | 0.0 (0.0%) | 2,025,000 |
15 Dec 2016 | HKD | 0.245 | 0.245 | 0.231 | 0.236 | 2.36 | -0.004 (-1.67%) | 1,425,000 |
14 Dec 2016 | HKD | 0.24 | 0.244 | 0.239 | 0.24 | 2.4 | 0.0 (0.0%) | 2,775,000 |
13 Dec 2016 | HKD | 0.24 | 0.243 | 0.239 | 0.24 | 2.4 | +0.001 (+0.42%) | 4,000,000 |
12 Dec 2016 | HKD | 0.239 | 0.244 | 0.233 | 0.239 | 2.39 | -0.001 (-0.42%) | 6,350,000 |
9 Dec 2016 | HKD | 0.24 | 0.242 | 0.236 | 0.24 | 2.4 | 0.0 (0.0%) | 5,040,270 |
8 Dec 2016 | HKD | 0.238 | 0.249 | 0.236 | 0.24 | 2.4 | +0.005 (+2.13%) | 5,275,000 |
7 Dec 2016 | HKD | 0.239 | 0.239 | 0.231 | 0.235 | 2.35 | 0.0 (0.0%) | 2,075,000 |
6 Dec 2016 | HKD | 0.237 | 0.24 | 0.23 | 0.235 | 2.35 | -0.003 (-1.26%) | 7,050,000 |
5 Dec 2016 | HKD | 0.242 | 0.242 | 0.23 | 0.238 | 2.38 | -0.003 (-1.24%) | 5,896,365 |
2 Dec 2016 | HKD | 0.245 | 0.245 | 0.236 | 0.241 | 2.41 | 0.0 (0.0%) | 1,175,000 |
1 Dec 2016 | HKD | 0.241 | 0.241 | 0.24 | 0.241 | 2.41 | -0.002 (-0.82%) | 275,000 |
30 Nov 2016 | HKD | 0.24 | 0.243 | 0.238 | 0.243 | 2.43 | +0.003 (+1.25%) | 600,000 |
29 Nov 2016 | HKD | 0.24 | 0.245 | 0.238 | 0.24 | 2.4 | 0.0 (0.0%) | 3,388,260 |
28 Nov 2016 | HKD | 0.235 | 0.248 | 0.235 | 0.24 | 2.4 | -0.001 (-0.41%) | 4,625,000 |
25 Nov 2016 | HKD | 0.235 | 0.242 | 0.235 | 0.241 | 2.41 | -0.002 (-0.82%) | 2,167,890 |
24 Nov 2016 | HKD | 0.24 | 0.245 | 0.228 | 0.243 | 2.43 | +0.003 (+1.25%) | 15,175,000 |
23 Nov 2016 | HKD | 0.239 | 0.24 | 0.236 | 0.24 | 2.4 | +0.002 (+0.84%) | 4,650,000 |
22 Nov 2016 | HKD | 0.243 | 0.245 | 0.233 | 0.238 | 2.38 | -0.002 (-0.83%) | 4,300,000 |
21 Nov 2016 | HKD | 0.245 | 0.245 | 0.232 | 0.24 | 2.4 | +0.002 (+0.84%) | 5,925,000 |
18 Nov 2016 | HKD | 0.248 | 0.249 | 0.237 | 0.238 | 2.38 | -0.01 (-4.03%) | 9,950,000 |
17 Nov 2016 | HKD | 0.255 | 0.26 | 0.248 | 0.248 | 2.48 | -0.012 (-4.62%) | 10,525,000 |
16 Nov 2016 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 22,400,000 |
15 Nov 2016 | HKD | 0.255 | 0.265 | 0.247 | 0.26 | 2.6 | 0.0 (0.0%) | 92,900,000 |
14 Nov 2016 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 2.6 | -0.01 (-3.70%) | 6,500,000 |
11 Nov 2016 | HKD | 0.26 | 0.275 | 0.255 | 0.27 | 2.7 | +0.005 (+1.89%) | 18,000,000 |