Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 0.49 | 0.52 | 0.455 | 0.46 | 9.2 | -0.04 (-8%) | 6,007,770 |
16 Nov 2016 | HKD | 0.495 | 0.57 | 0.475 | 0.5 | 10 | 0.0 (0.0%) | 12,525,191 |
15 Nov 2016 | HKD | 0.45 | 0.64 | 0.425 | 0.5 | 10 | +0.045 (+9.89%) | 30,454,084 |
14 Nov 2016 | HKD | 0.265 | 0.51 | 0.265 | 0.455 | 9.1 | +0.207 (+83.47%) | 27,308,078 |
11 Nov 2016 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 4.96 | -0.002 (-0.80%) | 337,051 |
10 Nov 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | +0.002 (+0.81%) | 263,055 |
9 Nov 2016 | HKD | 0.26 | 0.26 | 0.243 | 0.248 | 4.96 | -0.012 (-4.62%) | 534,000 |
8 Nov 2016 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 5.2 | +0.005 (+1.96%) | 155,000 |
7 Nov 2016 | HKD | 0.25 | 0.28 | 0.247 | 0.255 | 5.1 | +0.005 (+2%) | 1,163,950 |
4 Nov 2016 | HKD | 0.246 | 0.255 | 0.246 | 0.25 | 5 | +0.002 (+0.81%) | 57,500 |
3 Nov 2016 | HKD | 0.25 | 0.255 | 0.248 | 0.248 | 4.96 | -0.002 (-0.80%) | 78,711 |
2 Nov 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 96,194 |
1 Nov 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 188,415 |
31 Oct 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 127,500 |
28 Oct 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 113,500 |
27 Oct 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 116,500 |
26 Oct 2016 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 5 | 0.0 (0.0%) | 75,065 |
25 Oct 2016 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 5 | 0.0 (0.0%) | 70,200 |
24 Oct 2016 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 5 | 0.0 (0.0%) | 140,518 |
21 Oct 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.25 | 0.255 | 0.242 | 0.25 | 5 | 0.0 (0.0%) | 293,812 |
19 Oct 2016 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 5 | -0.005 (-1.96%) | 251,563 |
18 Oct 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 82,500 |
17 Oct 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | +0.005 (+2%) | 49,500 |
14 Oct 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 221,426 |
13 Oct 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 93,050 |
12 Oct 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 109,000 |
11 Oct 2016 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 5.1 | -0.01 (-3.77%) | 238,869 |
10 Oct 2016 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.255 | 0.275 | 0.25 | 0.265 | 5.3 | +0.01 (+3.92%) | 783,275 |