Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 0.34 | 0.365 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 3,224,000 |
3 Jan 2017 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,828,000 |
2 Jan 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 936,800 |
29 Dec 2016 | HKD | 0.325 | 0.36 | 0.325 | 0.35 | 0.35 | +0.02 (+6.06%) | 9,701,200 |
28 Dec 2016 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,748,000 |
27 Dec 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 6,168,000 |
22 Dec 2016 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 7,245,600 |
21 Dec 2016 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 12,671,900 |
20 Dec 2016 | HKD | 0.295 | 0.315 | 0.27 | 0.31 | 0.31 | +0.01 (+3.33%) | 41,919,801 |
19 Dec 2016 | HKD | 0.33 | 0.33 | 0.29 | 0.3 | 0.3 | -0.035 (-10.45%) | 68,097,555 |
16 Dec 2016 | HKD | 0.38 | 0.38 | 0.325 | 0.335 | 0.335 | -0.06 (-15.19%) | 10,051,100 |
15 Dec 2016 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 304,000 |
14 Dec 2016 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 5,600 |
13 Dec 2016 | HKD | 0.395 | 0.395 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 485,800 |
12 Dec 2016 | HKD | 0.4 | 0.405 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 430,500 |
9 Dec 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
8 Dec 2016 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 258,000 |
7 Dec 2016 | HKD | 0.43 | 0.43 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 412,900 |
6 Dec 2016 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 686,200 |
5 Dec 2016 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,168,000 |
2 Dec 2016 | HKD | 0.42 | 0.475 | 0.4 | 0.45 | 0.45 | +0.055 (+13.92%) | 5,108,000 |
1 Dec 2016 | HKD | 0.38 | 0.405 | 0.36 | 0.395 | 0.395 | +0.015 (+3.95%) | 1,047,000 |
30 Nov 2016 | HKD | 0.39 | 0.39 | 0.355 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,060,800 |
29 Nov 2016 | HKD | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 1,164,000 |
28 Nov 2016 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 251,000 |
25 Nov 2016 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 270,000 |
24 Nov 2016 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.02 (+4.76%) | 140,000 |