Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 7,433,857 |
21 Dec 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 13,228,000 |
20 Dec 2016 | HKD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 21,684,000 |
19 Dec 2016 | HKD | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 13,824,780 |
16 Dec 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,248,593 |
15 Dec 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 9,556,000 |
14 Dec 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,806,000 |
13 Dec 2016 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 8,194,000 |
12 Dec 2016 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,998,000 |
9 Dec 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,945,560 |
8 Dec 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 4,304,000 |
7 Dec 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,128,000 |
6 Dec 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,282,048 |
5 Dec 2016 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 15,854,000 |
2 Dec 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,768,000 |
1 Dec 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,380,000 |
30 Nov 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,662,000 |
29 Nov 2016 | HKD | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 12,357,560 |
28 Nov 2016 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 4,570,000 |
25 Nov 2016 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,610,000 |
24 Nov 2016 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,842,000 |
23 Nov 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,332,001 |
22 Nov 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 7,652,000 |
21 Nov 2016 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 8,108,000 |
18 Nov 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 6,408,000 |
17 Nov 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,730,000 |
16 Nov 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 4,094,000 |
15 Nov 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 11,384,000 |
14 Nov 2016 | HKD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 6,697,010 |
11 Nov 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 7,038,000 |