Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 0.275 | 0.295 | 0.265 | 0.265 | 1.325 | -0.005 (-1.85%) | 19,860,000 |
23 Nov 2016 | HKD | 0.285 | 0.305 | 0.26 | 0.27 | 1.35 | -0.01 (-3.57%) | 24,320,000 |
22 Nov 2016 | HKD | 0.295 | 0.305 | 0.275 | 0.28 | 1.4 | -0.015 (-5.08%) | 3,920,000 |
21 Nov 2016 | HKD | 0.31 | 0.315 | 0.29 | 0.295 | 1.475 | -0.005 (-1.67%) | 2,960,000 |
18 Nov 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.5 | -0.005 (-1.64%) | 2,860,000 |
17 Nov 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 1.525 | -0.01 (-3.17%) | 2,020,000 |
16 Nov 2016 | HKD | 0.285 | 0.315 | 0.28 | 0.315 | 1.575 | +0.025 (+8.62%) | 5,560,000 |
15 Nov 2016 | HKD | 0.285 | 0.3 | 0.28 | 0.29 | 1.45 | -0.005 (-1.69%) | 5,120,000 |
14 Nov 2016 | HKD | 0.31 | 0.315 | 0.28 | 0.295 | 1.475 | -0.015 (-4.84%) | 5,560,000 |
11 Nov 2016 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 1.55 | -0.015 (-4.62%) | 5,160,000 |
10 Nov 2016 | HKD | 0.33 | 0.34 | 0.31 | 0.325 | 1.625 | 0.0 (0.0%) | 15,600,000 |
9 Nov 2016 | HKD | 0.34 | 0.34 | 0.3 | 0.325 | 1.625 | -0.01 (-2.99%) | 33,700,000 |
8 Nov 2016 | HKD | 0.27 | 0.35 | 0.27 | 0.335 | 1.675 | +0.065 (+24.07%) | 107,480,000 |
7 Nov 2016 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 1.35 | +0.015 (+5.88%) | 17,340,000 |
4 Nov 2016 | HKD | 0.255 | 0.26 | 0.245 | 0.255 | 1.275 | 0.0 (0.0%) | 29,780,000 |
3 Nov 2016 | HKD | 0.247 | 0.265 | 0.245 | 0.255 | 1.275 | +0.008 (+3.24%) | 5,900,000 |
2 Nov 2016 | HKD | 0.26 | 0.265 | 0.246 | 0.247 | 1.235 | -0.018 (-6.79%) | 4,500,000 |
1 Nov 2016 | HKD | 0.28 | 0.285 | 0.255 | 0.265 | 1.325 | -0.015 (-5.36%) | 15,800,000 |
31 Oct 2016 | HKD | 0.241 | 0.29 | 0.241 | 0.28 | 1.4 | +0.032 (+12.90%) | 36,380,000 |
28 Oct 2016 | HKD | 0.25 | 0.25 | 0.241 | 0.248 | 1.24 | -0.001 (-0.40%) | 3,420,000 |
27 Oct 2016 | HKD | 0.246 | 0.25 | 0.238 | 0.249 | 1.245 | +0.003 (+1.22%) | 3,220,000 |
26 Oct 2016 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 1.23 | -0.004 (-1.60%) | 180,000 |
25 Oct 2016 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 1.25 | 0.0 (0.0%) | 4,980,000 |
24 Oct 2016 | HKD | 0.249 | 0.255 | 0.247 | 0.25 | 1.25 | +0.005 (+2.04%) | 7,140,000 |
21 Oct 2016 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.249 | 0.249 | 0.24 | 0.245 | 1.225 | -0.002 (-0.81%) | 1,780,000 |
19 Oct 2016 | HKD | 0.245 | 0.248 | 0.24 | 0.247 | 1.235 | +0.004 (+1.65%) | 860,000 |
18 Oct 2016 | HKD | 0.248 | 0.249 | 0.243 | 0.243 | 1.215 | -0.004 (-1.62%) | 240,000 |
17 Oct 2016 | HKD | 0.25 | 0.255 | 0.242 | 0.247 | 1.235 | -0.003 (-1.20%) | 3,840,000 |
14 Oct 2016 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 1.25 | +0.005 (+2.04%) | 3,180,000 |