Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.225 | 0.237 | 0.214 | 0.235 | 0.94 | +0.011 (+4.91%) | 11,090,000 |
21 Dec 2016 | HKD | 0.215 | 0.225 | 0.214 | 0.224 | 0.896 | +0.004 (+1.82%) | 270,000 |
20 Dec 2016 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.88 | 0.0 (0.0%) | 0 |
19 Dec 2016 | HKD | 0.211 | 0.228 | 0.211 | 0.22 | 0.88 | -0.001 (-0.45%) | 6,925,000 |
16 Dec 2016 | HKD | 0.221 | 0.224 | 0.216 | 0.221 | 0.884 | +0.001 (+0.45%) | 6,770,000 |
15 Dec 2016 | HKD | 0.22 | 0.241 | 0.219 | 0.22 | 0.88 | -0.002 (-0.90%) | 7,845,000 |
14 Dec 2016 | HKD | 0.235 | 0.235 | 0.222 | 0.222 | 0.888 | -0.013 (-5.53%) | 1,365,000 |
13 Dec 2016 | HKD | 0.235 | 0.235 | 0.234 | 0.235 | 0.94 | +0.001 (+0.43%) | 365,750 |
12 Dec 2016 | HKD | 0.249 | 0.25 | 0.228 | 0.234 | 0.936 | -0.015 (-6.02%) | 2,860,000 |
9 Dec 2016 | HKD | 0.25 | 0.255 | 0.245 | 0.249 | 0.996 | -0.001 (-0.40%) | 550,000 |
8 Dec 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1 | -0.005 (-1.96%) | 135,250 |
7 Dec 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.02 | +0.006 (+2.41%) | 515,000 |
6 Dec 2016 | HKD | 0.246 | 0.249 | 0.245 | 0.249 | 0.996 | +0.002 (+0.81%) | 115,000 |
5 Dec 2016 | HKD | 0.255 | 0.26 | 0.245 | 0.247 | 0.988 | -0.003 (-1.20%) | 2,162,500 |
2 Dec 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1 | -0.005 (-1.96%) | 1,160,000 |
1 Dec 2016 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.02 | -0.005 (-1.92%) | 195,000 |
30 Nov 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.04 | +0.005 (+1.96%) | 301,000 |
29 Nov 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.02 | 0.0 (0.0%) | 411,250 |
28 Nov 2016 | HKD | 0.255 | 0.255 | 0.248 | 0.255 | 1.02 | 0.0 (0.0%) | 685,000 |
25 Nov 2016 | HKD | 0.255 | 0.255 | 0.247 | 0.255 | 1.02 | 0.0 (0.0%) | 535,000 |
24 Nov 2016 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.02 | -0.005 (-1.92%) | 175,000 |
23 Nov 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 1.04 | +0.01 (+4%) | 980,000 |
22 Nov 2016 | HKD | 0.26 | 0.265 | 0.24 | 0.25 | 1 | -0.01 (-3.85%) | 2,070,000 |
21 Nov 2016 | HKD | 0.27 | 0.275 | 0.249 | 0.26 | 1.04 | -0.01 (-3.70%) | 3,685,000 |
18 Nov 2016 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 1.08 | -0.01 (-3.57%) | 3,055,000 |
17 Nov 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 1.12 | -0.01 (-3.45%) | 2,890,500 |
16 Nov 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 1.16 | 0.0 (0.0%) | 1,960,000 |
15 Nov 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.16 | 0.0 (0.0%) | 2,306,750 |
14 Nov 2016 | HKD | 0.29 | 0.305 | 0.285 | 0.29 | 1.16 | 0.0 (0.0%) | 6,158,000 |
11 Nov 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.16 | -0.005 (-1.69%) | 995,000 |