Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | HKD | 0.182 | 0.189 | 0.182 | 0.188 | 0.188 | 0.0 (0.0%) | 240,000 |
20 Dec 2016 | HKD | 0.189 | 0.189 | 0.185 | 0.188 | 0.188 | -0.001 (-0.53%) | 924,000 |
19 Dec 2016 | HKD | 0.179 | 0.19 | 0.179 | 0.189 | 0.189 | +0.008 (+4.42%) | 6,162,000 |
16 Dec 2016 | HKD | 0.175 | 0.183 | 0.174 | 0.181 | 0.181 | +0.006 (+3.43%) | 9,892,000 |
15 Dec 2016 | HKD | 0.177 | 0.177 | 0.175 | 0.175 | 0.175 | -0.007 (-3.85%) | 1,052,000 |
14 Dec 2016 | HKD | 0.178 | 0.182 | 0.178 | 0.182 | 0.182 | +0.004 (+2.25%) | 1,132,000 |
13 Dec 2016 | HKD | 0.175 | 0.178 | 0.175 | 0.178 | 0.178 | +0.001 (+0.56%) | 2,874,000 |
12 Dec 2016 | HKD | 0.181 | 0.184 | 0.175 | 0.177 | 0.177 | -0.007 (-3.80%) | 3,174,000 |
9 Dec 2016 | HKD | 0.19 | 0.19 | 0.182 | 0.184 | 0.184 | -0.006 (-3.16%) | 3,366,000 |
8 Dec 2016 | HKD | 0.189 | 0.191 | 0.183 | 0.19 | 0.19 | 0.0 (0.0%) | 5,550,000 |
7 Dec 2016 | HKD | 0.19 | 0.19 | 0.188 | 0.19 | 0.19 | 0.0 (0.0%) | 2,960,000 |
6 Dec 2016 | HKD | 0.19 | 0.192 | 0.188 | 0.19 | 0.19 | +0.002 (+1.06%) | 10,654,000 |
5 Dec 2016 | HKD | 0.18 | 0.19 | 0.18 | 0.188 | 0.188 | +0.008 (+4.44%) | 6,478,000 |
2 Dec 2016 | HKD | 0.176 | 0.18 | 0.175 | 0.18 | 0.18 | +0.002 (+1.12%) | 3,590,000 |
1 Dec 2016 | HKD | 0.18 | 0.182 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 1,950,800 |
30 Nov 2016 | HKD | 0.18 | 0.183 | 0.176 | 0.18 | 0.18 | -0.001 (-0.55%) | 11,088,000 |
29 Nov 2016 | HKD | 0.189 | 0.189 | 0.178 | 0.181 | 0.181 | -0.008 (-4.23%) | 8,636,000 |
28 Nov 2016 | HKD | 0.182 | 0.189 | 0.179 | 0.189 | 0.189 | +0.008 (+4.42%) | 21,710,000 |
25 Nov 2016 | HKD | 0.2 | 0.2 | 0.178 | 0.181 | 0.181 | -0.019 (-9.50%) | 30,924,000 |
24 Nov 2016 | HKD | 0.201 | 0.201 | 0.195 | 0.2 | 0.2 | -0.003 (-1.48%) | 4,470,000 |
23 Nov 2016 | HKD | 0.205 | 0.206 | 0.2 | 0.203 | 0.203 | -0.001 (-0.49%) | 1,162,000 |
22 Nov 2016 | HKD | 0.201 | 0.207 | 0.2 | 0.204 | 0.204 | +0.004 (+2.00%) | 6,670,000 |
21 Nov 2016 | HKD | 0.204 | 0.204 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,294,000 |
18 Nov 2016 | HKD | 0.203 | 0.206 | 0.2 | 0.2 | 0.2 | -0.006 (-2.91%) | 4,890,000 |
17 Nov 2016 | HKD | 0.202 | 0.212 | 0.202 | 0.206 | 0.206 | +0.004 (+1.98%) | 19,574,000 |
16 Nov 2016 | HKD | 0.202 | 0.207 | 0.2 | 0.202 | 0.202 | 0.0 (0.0%) | 2,462,000 |
15 Nov 2016 | HKD | 0.206 | 0.212 | 0.199 | 0.202 | 0.202 | -0.004 (-1.94%) | 5,544,000 |
14 Nov 2016 | HKD | 0.209 | 0.21 | 0.204 | 0.206 | 0.206 | -0.006 (-2.83%) | 9,518,000 |
11 Nov 2016 | HKD | 0.208 | 0.213 | 0.208 | 0.212 | 0.212 | -0.001 (-0.47%) | 2,270,000 |
10 Nov 2016 | HKD | 0.212 | 0.215 | 0.208 | 0.213 | 0.213 | +0.005 (+2.40%) | 9,062,000 |