Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 5.9 | -0.02 (-3.28%) | 6,788,000 |
21 Nov 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 6.1 | -0.01 (-1.61%) | 5,062,000 |
18 Nov 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 6.2 | +0.03 (+5.08%) | 8,444,000 |
17 Nov 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 5.9 | -0.03 (-4.84%) | 8,370,000 |
16 Nov 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 6.2 | +0.01 (+1.64%) | 6,304,000 |
15 Nov 2016 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.1 | 0.0 (0.0%) | 6,462,000 |
14 Nov 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 6.1 | +0.01 (+1.67%) | 6,268,000 |
11 Nov 2016 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 6 | -0.01 (-1.64%) | 5,942,000 |
10 Nov 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 6.1 | 0.0 (0.0%) | 5,232,000 |
9 Nov 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 6.1 | 0.0 (0.0%) | 8,676,000 |
8 Nov 2016 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 6.1 | -0.01 (-1.61%) | 6,748,000 |
7 Nov 2016 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 6.2 | -0.02 (-3.13%) | 10,672,000 |
4 Nov 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 6.4 | +0.01 (+1.59%) | 2,144,000 |
3 Nov 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 6.3 | 0.0 (0.0%) | 3,940,000 |
2 Nov 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 6.3 | -0.01 (-1.56%) | 2,908,000 |
1 Nov 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 6.4 | 0.0 (0.0%) | 5,936,000 |
31 Oct 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 6.4 | 0.0 (0.0%) | 4,384,000 |
28 Oct 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 6.4 | 0.0 (0.0%) | 7,282,000 |
27 Oct 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 6.4 | 0.0 (0.0%) | 8,716,000 |
26 Oct 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 6.4 | -0.01 (-1.54%) | 8,654,000 |
25 Oct 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 9,488,000 |
24 Oct 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 6.5 | +0.01 (+1.56%) | 8,318,000 |
21 Oct 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 6.4 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 6.4 | +0.01 (+1.59%) | 11,158,000 |
19 Oct 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 6.3 | -0.02 (-3.08%) | 8,420,000 |
18 Oct 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 6.5 | +0.01 (+1.56%) | 8,368,000 |
17 Oct 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 6.4 | 0.0 (0.0%) | 5,686,000 |
14 Oct 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 6.4 | -0.01 (-1.54%) | 7,502,000 |
13 Oct 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 6.5 | +0.02 (+3.17%) | 7,134,000 |
12 Oct 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 6.3 | -0.01 (-1.56%) | 10,322,000 |