Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 4,000 |
21 Dec 2016 | HKD | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 88,000 |
20 Dec 2016 | HKD | 0.33 | 0.33 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 48,000 |
19 Dec 2016 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | -0.01 (-3.17%) | 22,000 |
16 Dec 2016 | HKD | 0.3 | 0.315 | 0.29 | 0.315 | 0.315 | -0.005 (-1.56%) | 312,000 |
15 Dec 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
14 Dec 2016 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 2,000 |
13 Dec 2016 | HKD | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 350,000 |
12 Dec 2016 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 114,000 |
9 Dec 2016 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 112,000 |
8 Dec 2016 | HKD | 0.335 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,002,615 |
7 Dec 2016 | HKD | 0.325 | 0.335 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 450,000 |
6 Dec 2016 | HKD | 0.33 | 0.34 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 326,000 |
5 Dec 2016 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 140,205 |
2 Dec 2016 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 220,615 |
1 Dec 2016 | HKD | 0.315 | 0.34 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 1,226,000 |
30 Nov 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 328,000 |
29 Nov 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 Nov 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Nov 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 78,000 |
24 Nov 2016 | HKD | 0.335 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 202,000 |
23 Nov 2016 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 130,000 |
22 Nov 2016 | HKD | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 440,000 |
21 Nov 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
18 Nov 2016 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 110,000 |
17 Nov 2016 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
16 Nov 2016 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
15 Nov 2016 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 130,000 |
14 Nov 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 10,000 |
11 Nov 2016 | HKD | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 316,000 |