Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | HKD | 0.077 | 0.086 | 0.076 | 0.086 | 1.376 | +0.01 (+13.16%) | 51,300,000 |
11 Jan 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 7,630,000 |
10 Jan 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 1.216 | -0.001 (-1.30%) | 14,180,000 |
9 Jan 2017 | HKD | 0.078 | 0.08 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 2,120,000 |
6 Jan 2017 | HKD | 0.082 | 0.082 | 0.078 | 0.078 | 1.248 | -0.003 (-3.70%) | 4,140,000 |
5 Jan 2017 | HKD | 0.078 | 0.082 | 0.078 | 0.081 | 1.296 | +0.004 (+5.19%) | 30,966,500 |
4 Jan 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.077 | 1.232 | -0.001 (-1.28%) | 4,900,000 |
3 Jan 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.078 | 1.248 | -0.002 (-2.50%) | 5,480,000 |
2 Jan 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.001 (+1.27%) | 0 |
30 Dec 2016 | HKD | 0.079 | 0.08 | 0.078 | 0.079 | 1.264 | +0.002 (+2.60%) | 11,160,000 |
29 Dec 2016 | HKD | 0.079 | 0.08 | 0.077 | 0.077 | 1.232 | -0.003 (-3.75%) | 2,380,000 |
28 Dec 2016 | HKD | 0.077 | 0.08 | 0.077 | 0.08 | 1.28 | 0.0 (0.0%) | 3,020,000 |
27 Dec 2016 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.003 (+3.90%) | 0 |
23 Dec 2016 | HKD | 0.076 | 0.079 | 0.075 | 0.077 | 1.232 | 0.0 (0.0%) | 7,020,000 |
22 Dec 2016 | HKD | 0.08 | 0.08 | 0.076 | 0.077 | 1.232 | -0.002 (-2.53%) | 7,640,000 |
21 Dec 2016 | HKD | 0.08 | 0.081 | 0.078 | 0.079 | 1.264 | -0.001 (-1.25%) | 4,121,125 |
20 Dec 2016 | HKD | 0.079 | 0.083 | 0.079 | 0.08 | 1.28 | +0.001 (+1.27%) | 9,480,000 |
19 Dec 2016 | HKD | 0.081 | 0.083 | 0.076 | 0.079 | 1.264 | -0.002 (-2.47%) | 24,240,000 |
16 Dec 2016 | HKD | 0.076 | 0.088 | 0.076 | 0.081 | 1.296 | +0.007 (+9.46%) | 98,146,272 |
15 Dec 2016 | HKD | 0.076 | 0.076 | 0.073 | 0.074 | 1.184 | -0.004 (-5.13%) | 12,460,000 |
14 Dec 2016 | HKD | 0.078 | 0.078 | 0.075 | 0.078 | 1.248 | 0.0 (0.0%) | 6,180,000 |
13 Dec 2016 | HKD | 0.076 | 0.078 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 9,260,000 |
12 Dec 2016 | HKD | 0.079 | 0.081 | 0.074 | 0.078 | 1.248 | -0.002 (-2.50%) | 45,320,000 |
9 Dec 2016 | HKD | 0.084 | 0.085 | 0.077 | 0.08 | 1.28 | -0.003 (-3.61%) | 24,000,000 |
8 Dec 2016 | HKD | 0.087 | 0.088 | 0.083 | 0.083 | 1.328 | -0.004 (-4.60%) | 25,440,000 |
7 Dec 2016 | HKD | 0.09 | 0.091 | 0.087 | 0.087 | 1.392 | -0.003 (-3.33%) | 28,700,000 |
6 Dec 2016 | HKD | 0.09 | 0.092 | 0.089 | 0.09 | 1.44 | -0.001 (-1.10%) | 21,020,000 |
5 Dec 2016 | HKD | 0.092 | 0.093 | 0.089 | 0.091 | 1.456 | 0.0 (0.0%) | 19,080,000 |
2 Dec 2016 | HKD | 0.093 | 0.094 | 0.09 | 0.091 | 1.456 | -0.001 (-1.09%) | 19,180,000 |