Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 12.75 | -0.01 (-1.92%) | 113,656 |
21 Dec 2016 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 13 | -0.01 (-1.89%) | 61,849 |
20 Dec 2016 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 13.25 | +0.035 (+7.07%) | 20,174 |
19 Dec 2016 | HKD | 0.49 | 0.51 | 0.49 | 0.495 | 12.375 | -0.015 (-2.94%) | 39,670 |
16 Dec 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 12.75 | -0.01 (-1.92%) | 68,585 |
15 Dec 2016 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 13 | +0.025 (+5.05%) | 157,624 |
14 Dec 2016 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 12.375 | -0.005 (-1%) | 16,333 |
13 Dec 2016 | HKD | 0.48 | 0.52 | 0.48 | 0.5 | 12.5 | +0.01 (+2.04%) | 20,544 |
12 Dec 2016 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 12.25 | -0.03 (-5.77%) | 91,477 |
9 Dec 2016 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 13 | 0.0 (0.0%) | 110,783 |
8 Dec 2016 | HKD | 0.45 | 0.56 | 0.45 | 0.52 | 13 | +0.07 (+15.56%) | 302,863 |
7 Dec 2016 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 11.25 | -0.01 (-2.17%) | 10,020 |
6 Dec 2016 | HKD | 0.46 | 0.46 | 0.44 | 0.46 | 11.5 | 0.0 (0.0%) | 79,018 |
5 Dec 2016 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 11.5 | -0.02 (-4.17%) | 64,194 |
2 Dec 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 12 | -0.02 (-4%) | 33,337 |
1 Dec 2016 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 12.5 | -0.02 (-3.85%) | 120,485 |
30 Nov 2016 | HKD | 0.56 | 0.57 | 0.41 | 0.52 | 13 | -0.06 (-10.34%) | 562,231 |
29 Nov 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 14.5 | -0.02 (-3.33%) | 25,051 |
28 Nov 2016 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 15 | -0.01 (-1.64%) | 74,584 |
25 Nov 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 15.25 | +0.01 (+1.67%) | 94,471 |
24 Nov 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 15 | -0.02 (-3.23%) | 65,539 |
23 Nov 2016 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 15.5 | 0.0 (0.0%) | 18,130 |
22 Nov 2016 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 15.5 | -0.01 (-1.59%) | 57,807 |
21 Nov 2016 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 15.75 | 0.0 (0.0%) | 96,162 |
18 Nov 2016 | HKD | 0.64 | 0.67 | 0.63 | 0.63 | 15.75 | 0.0 (0.0%) | 63,167 |
17 Nov 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 15.75 | -0.02 (-3.08%) | 47,301 |
16 Nov 2016 | HKD | 0.64 | 0.69 | 0.64 | 0.65 | 16.25 | 0.0 (0.0%) | 62,310 |
15 Nov 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 16.25 | 0.0 (0.0%) | 79,096 |
14 Nov 2016 | HKD | 0.64 | 0.7 | 0.64 | 0.65 | 16.25 | +0.01 (+1.56%) | 164,718 |
11 Nov 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 16 | 0.0 (0.0%) | 59,346 |