Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 1.18 | +0.01 (+3.51%) | 1,305,000 |
9 Nov 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 1.14 | 0.0 (0.0%) | 2,480,000 |
8 Nov 2016 | HKD | 0.305 | 0.305 | 0.285 | 0.285 | 1.14 | -0.02 (-6.56%) | 2,871,000 |
7 Nov 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 1.22 | +0.005 (+1.67%) | 405,000 |
4 Nov 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 1.2 | 0.0 (0.0%) | 725,000 |
3 Nov 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 1.2 | -0.01 (-3.23%) | 2,024,500 |
2 Nov 2016 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 1.24 | -0.01 (-3.13%) | 995,000 |
1 Nov 2016 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 1.28 | -0.005 (-1.54%) | 755,750 |
31 Oct 2016 | HKD | 0.325 | 0.335 | 0.315 | 0.325 | 1.3 | +0.005 (+1.56%) | 829,000 |
28 Oct 2016 | HKD | 0.35 | 0.37 | 0.31 | 0.32 | 1.28 | -0.035 (-9.86%) | 4,975,000 |
27 Oct 2016 | HKD | 0.37 | 0.375 | 0.33 | 0.355 | 1.42 | -0.015 (-4.05%) | 6,190,000 |
26 Oct 2016 | HKD | 0.325 | 0.37 | 0.32 | 0.37 | 1.48 | +0.045 (+13.85%) | 4,730,000 |
25 Oct 2016 | HKD | 0.32 | 0.33 | 0.295 | 0.325 | 1.3 | -0.005 (-1.52%) | 2,835,000 |
24 Oct 2016 | HKD | 0.3 | 0.335 | 0.29 | 0.33 | 1.32 | +0.03 (+10.00%) | 9,485,000 |
21 Oct 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.2 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 1.2 | +0.005 (+1.69%) | 265,000 |
19 Oct 2016 | HKD | 0.285 | 0.305 | 0.285 | 0.295 | 1.18 | +0.005 (+1.72%) | 470,000 |
18 Oct 2016 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 1.16 | -0.005 (-1.69%) | 2,465,000 |
17 Oct 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 1.18 | 0.0 (0.0%) | 1,360,000 |
14 Oct 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 1.18 | -0.005 (-1.67%) | 920,250 |
13 Oct 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 1.2 | 0.0 (0.0%) | 1,205,000 |
12 Oct 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 1.2 | 0.0 (0.0%) | 110,000 |
11 Oct 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 1.2 | 0.0 (0.0%) | 200,000 |
10 Oct 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.2 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.315 | 0.315 | 0.285 | 0.3 | 1.2 | +0.005 (+1.69%) | 1,705,000 |
6 Oct 2016 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 1.18 | -0.005 (-1.67%) | 310,000 |
5 Oct 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 1.2 | 0.0 (0.0%) | 315,000 |
4 Oct 2016 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 1.2 | -0.015 (-4.76%) | 96,250 |
3 Oct 2016 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 1.26 | 0.0 (0.0%) | 3,275,000 |
30 Sep 2016 | HKD | 0.3 | 0.315 | 0.285 | 0.315 | 1.26 | +0.015 (+5%) | 505,000 |