Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 600,000 |
16 Nov 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,372,000 |
15 Nov 2016 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,390,000 |
14 Nov 2016 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 10,830,000 |
11 Nov 2016 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 6,906,000 |
10 Nov 2016 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 10,742,000 |
9 Nov 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 5,022,000 |
8 Nov 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,356,000 |
7 Nov 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 15,132,000 |
4 Nov 2016 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 12,276,000 |
3 Nov 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 7,452,000 |
2 Nov 2016 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,974,000 |
1 Nov 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,238,000 |
31 Oct 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 6,444,000 |
28 Oct 2016 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 6,946,134 |
27 Oct 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,642,000 |
26 Oct 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 10,578,000 |
25 Oct 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 13,682,666 |
24 Oct 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 20,350,000 |
21 Oct 2016 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 6,094,000 |
19 Oct 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 9,868,000 |
18 Oct 2016 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 7,522,000 |
17 Oct 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 8,878,000 |
14 Oct 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 9,060,000 |
13 Oct 2016 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 6,722,000 |
12 Oct 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,892,000 |
11 Oct 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 10,829,827 |
10 Oct 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 7,298,000 |