Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | HKD | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | +0.04 (+6.25%) | 180,000 |
12 Dec 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 20,000 |
9 Dec 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
8 Dec 2016 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 210,000 |
7 Dec 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 160,000 |
6 Dec 2016 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 30,000 |
5 Dec 2016 | HKD | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 220,000 |
2 Dec 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 70,000 |
1 Dec 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,270,000 |
30 Nov 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
29 Nov 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 0 |
28 Nov 2016 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 0 |
25 Nov 2016 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 30,000 |
24 Nov 2016 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 90,000 |
23 Nov 2016 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 370,000 |
22 Nov 2016 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 40,000 |
21 Nov 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
18 Nov 2016 | HKD | 0.69 | 0.72 | 0.66 | 0.72 | 0.72 | 0.0 (0.0%) | 410,000 |
17 Nov 2016 | HKD | 0.73 | 0.78 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 680,000 |
16 Nov 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 320,000 |
15 Nov 2016 | HKD | 0.76 | 0.76 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 120,000 |
14 Nov 2016 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 120,000 |
11 Nov 2016 | HKD | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | -0.03 (-4.05%) | 330,000 |
10 Nov 2016 | HKD | 0.67 | 0.78 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 2,031,000 |
9 Nov 2016 | HKD | 0.66 | 0.68 | 0.61 | 0.68 | 0.68 | 0.0 (0.0%) | 800,000 |
8 Nov 2016 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 980,000 |
7 Nov 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,500,000 |
4 Nov 2016 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 160,000 |
3 Nov 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 120,000 |
2 Nov 2016 | HKD | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | 0.0 (0.0%) | 460,000 |