Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.141 | 0.145 | 0.131 | 0.139 | 1.3821 | -0.003 (-2.11%) | 1,463,283 |
21 Dec 2016 | HKD | 0.14 | 0.144 | 0.139 | 0.142 | 1.412 | 0.0 (0.0%) | 237,343 |
20 Dec 2016 | HKD | 0.143 | 0.143 | 0.14 | 0.142 | 1.412 | -0.001 (-0.70%) | 141,803 |
19 Dec 2016 | HKD | 0.143 | 0.144 | 0.14 | 0.143 | 1.4219 | 0.0 (0.0%) | 255,446 |
16 Dec 2016 | HKD | 0.141 | 0.144 | 0.139 | 0.143 | 1.4219 | -0.001 (-0.69%) | 482,732 |
15 Dec 2016 | HKD | 0.148 | 0.148 | 0.14 | 0.144 | 1.4318 | -0.001 (-0.69%) | 749,241 |
14 Dec 2016 | HKD | 0.147 | 0.149 | 0.145 | 0.145 | 1.4418 | -0.004 (-2.68%) | 546,091 |
13 Dec 2016 | HKD | 0.146 | 0.149 | 0.146 | 0.149 | 1.4816 | +0.003 (+2.05%) | 246,797 |
12 Dec 2016 | HKD | 0.151 | 0.151 | 0.143 | 0.146 | 1.4517 | -0.005 (-3.31%) | 954,402 |
9 Dec 2016 | HKD | 0.157 | 0.157 | 0.151 | 0.151 | 1.5015 | -0.009 (-5.62%) | 1,048,937 |
8 Dec 2016 | HKD | 0.158 | 0.16 | 0.158 | 0.16 | 1.5909 | +0.002 (+1.27%) | 328,861 |
7 Dec 2016 | HKD | 0.161 | 0.161 | 0.157 | 0.158 | 1.5711 | -0.005 (-3.07%) | 1,488,425 |
6 Dec 2016 | HKD | 0.16 | 0.165 | 0.16 | 0.163 | 1.6208 | -0.002 (-1.21%) | 349,981 |
5 Dec 2016 | HKD | 0.173 | 0.173 | 0.163 | 0.165 | 1.6407 | -0.007 (-4.07%) | 766,338 |
2 Dec 2016 | HKD | 0.163 | 0.176 | 0.163 | 0.172 | 1.7103 | +0.009 (+5.52%) | 2,293,985 |
1 Dec 2016 | HKD | 0.166 | 0.166 | 0.16 | 0.163 | 1.6208 | -0.004 (-2.40%) | 848,805 |
30 Nov 2016 | HKD | 0.173 | 0.18 | 0.166 | 0.167 | 1.6605 | -0.003 (-1.76%) | 1,634,250 |
29 Nov 2016 | HKD | 0.182 | 0.182 | 0.169 | 0.17 | 1.6904 | -0.011 (-6.08%) | 1,638,273 |
28 Nov 2016 | HKD | 0.187 | 0.187 | 0.179 | 0.181 | 1.7998 | -0.004 (-2.16%) | 1,383,833 |
25 Nov 2016 | HKD | 0.181 | 0.187 | 0.181 | 0.185 | 1.8395 | +0.001 (+0.54%) | 669,791 |
24 Nov 2016 | HKD | 0.18 | 0.188 | 0.179 | 0.184 | 1.8296 | 0.0 (0.0%) | 821,852 |
23 Nov 2016 | HKD | 0.188 | 0.189 | 0.181 | 0.184 | 1.8296 | -0.004 (-2.13%) | 1,258,121 |
22 Nov 2016 | HKD | 0.186 | 0.197 | 0.185 | 0.188 | 1.8694 | 0.0 (0.0%) | 4,139,431 |
21 Nov 2016 | HKD | 0.19 | 0.19 | 0.18 | 0.188 | 1.8694 | -0.001 (-0.53%) | 2,969,810 |
18 Nov 2016 | HKD | 0.188 | 0.195 | 0.184 | 0.189 | 1.8793 | +0.004 (+2.16%) | 4,304,565 |
17 Nov 2016 | HKD | 0.178 | 0.198 | 0.176 | 0.185 | 1.8395 | +0.014 (+8.19%) | 24,205,009 |
16 Nov 2016 | HKD | 0.153 | 0.176 | 0.153 | 0.171 | 1.7003 | +0.018 (+11.76%) | 10,256,053 |
15 Nov 2016 | HKD | 0.154 | 0.154 | 0.151 | 0.153 | 1.5213 | -0.001 (-0.65%) | 507,875 |
14 Nov 2016 | HKD | 0.151 | 0.154 | 0.151 | 0.154 | 1.5313 | +0.001 (+0.65%) | 401,271 |
11 Nov 2016 | HKD | 0.151 | 0.157 | 0.148 | 0.153 | 1.5213 | +0.002 (+1.32%) | 2,257,780 |