Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,230,000 |
28 Dec 2016 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 190,000 |
27 Dec 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,520,000 |
22 Dec 2016 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 4,260,000 |
21 Dec 2016 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,070,000 |
20 Dec 2016 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 5,000,000 |
19 Dec 2016 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,200,000 |
16 Dec 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 940,000 |
15 Dec 2016 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,850,000 |
14 Dec 2016 | HKD | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 5,300,000 |
13 Dec 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,860,000 |
12 Dec 2016 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 5,720,000 |
9 Dec 2016 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 5,620,000 |
8 Dec 2016 | HKD | 0.74 | 0.75 | 0.66 | 0.66 | 0.66 | -0.07 (-9.59%) | 14,840,000 |
7 Dec 2016 | HKD | 0.69 | 0.77 | 0.68 | 0.73 | 0.73 | +0.05 (+7.35%) | 48,600,000 |
6 Dec 2016 | HKD | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 17,770,000 |
5 Dec 2016 | HKD | 0.65 | 0.7 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 5,860,000 |
2 Dec 2016 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 4,410,000 |
1 Dec 2016 | HKD | 0.7 | 0.73 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 12,600,000 |
30 Nov 2016 | HKD | 0.66 | 0.72 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 25,180,000 |
29 Nov 2016 | HKD | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | +0.06 (+9.84%) | 17,970,000 |
28 Nov 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 2,300,000 |
25 Nov 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 3,400,000 |
24 Nov 2016 | HKD | 0.6 | 0.64 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 13,750,000 |
23 Nov 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,620,000 |
22 Nov 2016 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 6,630,000 |
21 Nov 2016 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 4,440,000 |
18 Nov 2016 | HKD | 0.58 | 0.63 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 10,320,000 |