Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 554,000 |
22 Nov 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 144,000 |
21 Nov 2016 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 150,000 |
18 Nov 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 290,000 |
17 Nov 2016 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 2,142,000 |
16 Nov 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,096,000 |
15 Nov 2016 | HKD | 0.285 | 0.29 | 0.265 | 0.27 | 0.27 | -0.025 (-8.47%) | 4,818,000 |
14 Nov 2016 | HKD | 0.285 | 0.315 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 4,256,000 |
11 Nov 2016 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 308,000 |
10 Nov 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 330,000 |
9 Nov 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,050,000 |
8 Nov 2016 | HKD | 0.29 | 0.31 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,422,000 |
7 Nov 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 376,000 |
4 Nov 2016 | HKD | 0.295 | 0.305 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 918,000 |
3 Nov 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 8,000 |
2 Nov 2016 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 62,000 |
1 Nov 2016 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 998,000 |
31 Oct 2016 | HKD | 0.265 | 0.3 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 2,526,370 |
28 Oct 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 984,000 |
27 Oct 2016 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
26 Oct 2016 | HKD | 0.275 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,648,000 |
25 Oct 2016 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 718,000 |
24 Oct 2016 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 422,000 |
21 Oct 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.025 (-8.47%) | 4,126,000 |
19 Oct 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 584,000 |
18 Oct 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 757,037 |
17 Oct 2016 | HKD | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 2,120,000 |
14 Oct 2016 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 270,000 |
13 Oct 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 380,777 |