Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | +0.001 (+1.03%) | 63,750 |
29 Dec 2016 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.097 | 0.0 (0.0%) | 346,668 |
28 Dec 2016 | HKD | 0.101 | 0.101 | 0.095 | 0.097 | 0.097 | -0.006 (-5.83%) | 6,040,000 |
27 Dec 2016 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.101 | 0.103 | 0.1 | 0.103 | 0.103 | +0.001 (+0.98%) | 2,953,698 |
22 Dec 2016 | HKD | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 158,750 |
21 Dec 2016 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 3,750 |
20 Dec 2016 | HKD | 0.104 | 0.104 | 0.101 | 0.102 | 0.102 | 0.0 (0.0%) | 2,620,000 |
19 Dec 2016 | HKD | 0.104 | 0.104 | 0.102 | 0.102 | 0.102 | -0.002 (-1.92%) | 1,020,000 |
16 Dec 2016 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | +0.002 (+1.96%) | 180,000 |
15 Dec 2016 | HKD | 0.1 | 0.101 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 364,750 |
14 Dec 2016 | HKD | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | +0.002 (+2.00%) | 1,520,000 |
13 Dec 2016 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 2,377,500 |
12 Dec 2016 | HKD | 0.102 | 0.105 | 0.1 | 0.102 | 0.102 | -0.003 (-2.86%) | 4,290,000 |
9 Dec 2016 | HKD | 0.11 | 0.111 | 0.102 | 0.105 | 0.105 | -0.006 (-5.41%) | 7,280,000 |
8 Dec 2016 | HKD | 0.112 | 0.112 | 0.111 | 0.111 | 0.111 | -0.003 (-2.63%) | 4,922,500 |
7 Dec 2016 | HKD | 0.116 | 0.118 | 0.112 | 0.114 | 0.114 | -0.002 (-1.72%) | 3,187,500 |
6 Dec 2016 | HKD | 0.113 | 0.116 | 0.111 | 0.116 | 0.116 | 0.0 (0.0%) | 2,938,125 |
5 Dec 2016 | HKD | 0.124 | 0.125 | 0.116 | 0.116 | 0.116 | +0.002 (+1.75%) | 3,143,125 |
2 Dec 2016 | HKD | 0.114 | 0.114 | 0.113 | 0.114 | 0.114 | -0.002 (-1.72%) | 1,756,250 |
1 Dec 2016 | HKD | 0.118 | 0.118 | 0.115 | 0.116 | 0.116 | -0.006 (-4.92%) | 6,654,363 |
30 Nov 2016 | HKD | 0.118 | 0.125 | 0.118 | 0.122 | 0.122 | 0.0 (0.0%) | 3,620,815 |
29 Nov 2016 | HKD | 0.118 | 0.122 | 0.117 | 0.122 | 0.122 | +0.002 (+1.67%) | 3,989,583 |
28 Nov 2016 | HKD | 0.122 | 0.122 | 0.118 | 0.12 | 0.12 | -0.007 (-5.51%) | 912,499 |
25 Nov 2016 | HKD | 0.118 | 0.127 | 0.116 | 0.127 | 0.127 | +0.002 (+1.60%) | 4,930,000 |
24 Nov 2016 | HKD | 0.134 | 0.135 | 0.115 | 0.125 | 0.125 | -0.005 (-3.85%) | 15,501,488 |
23 Nov 2016 | HKD | 0.1 | 0.135 | 0.1 | 0.13 | 0.13 | +0.033 (+34.02%) | 109,894,251 |
22 Nov 2016 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.097 | 0.0 (0.0%) | 2,460,001 |
21 Nov 2016 | HKD | 0.095 | 0.097 | 0.095 | 0.097 | 0.097 | +0.002 (+2.11%) | 300,687 |