Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 13.0837 | 0.0 (0.0%) | 34,500,000 |
21 Dec 2016 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 13.0837 | +0.005 (+1.27%) | 50,960,000 |
20 Dec 2016 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 12.9202 | +0.01 (+2.60%) | 36,020,000 |
19 Dec 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 12.5931 | -0.01 (-2.53%) | 37,220,000 |
16 Dec 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 12.9202 | 0.0 (0.0%) | 41,680,000 |
15 Dec 2016 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 12.9202 | -0.005 (-1.25%) | 35,960,000 |
14 Dec 2016 | HKD | 0.39 | 0.41 | 0.385 | 0.4 | 13.0837 | +0.005 (+1.27%) | 43,280,000 |
13 Dec 2016 | HKD | 0.41 | 0.41 | 0.38 | 0.395 | 12.9202 | -0.02 (-4.82%) | 30,780,000 |
12 Dec 2016 | HKD | 0.405 | 0.415 | 0.395 | 0.415 | 13.5744 | +0.01 (+2.47%) | 42,560,000 |
9 Dec 2016 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 13.2473 | 0.0 (0.0%) | 45,000,000 |
8 Dec 2016 | HKD | 0.38 | 0.405 | 0.37 | 0.405 | 13.2473 | +0.025 (+6.58%) | 45,620,000 |
7 Dec 2016 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 12.4295 | 0.0 (0.0%) | 36,260,000 |
6 Dec 2016 | HKD | 0.415 | 0.42 | 0.375 | 0.38 | 12.4295 | -0.04 (-9.52%) | 39,980,000 |
5 Dec 2016 | HKD | 0.39 | 0.42 | 0.38 | 0.42 | 13.7379 | +0.025 (+6.33%) | 67,560,000 |
2 Dec 2016 | HKD | 0.39 | 0.4 | 0.365 | 0.395 | 12.9202 | +0.005 (+1.28%) | 35,980,000 |
1 Dec 2016 | HKD | 0.425 | 0.425 | 0.385 | 0.39 | 12.7566 | -0.035 (-8.24%) | 37,380,000 |
30 Nov 2016 | HKD | 0.45 | 0.45 | 0.405 | 0.425 | 13.9015 | -0.01 (-2.30%) | 34,200,000 |
29 Nov 2016 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 14.2285 | -0.005 (-1.14%) | 15,640,000 |
28 Nov 2016 | HKD | 0.415 | 0.44 | 0.41 | 0.44 | 14.3921 | +0.01 (+2.33%) | 43,280,000 |
25 Nov 2016 | HKD | 0.38 | 0.445 | 0.36 | 0.43 | 14.065 | +0.05 (+13.16%) | 56,160,000 |
24 Nov 2016 | HKD | 0.41 | 0.42 | 0.375 | 0.38 | 12.4295 | -0.04 (-9.52%) | 52,500,000 |
23 Nov 2016 | HKD | 0.415 | 0.425 | 0.405 | 0.42 | 13.7379 | 0.0 (0.0%) | 41,240,000 |
22 Nov 2016 | HKD | 0.43 | 0.435 | 0.41 | 0.42 | 13.7379 | -0.015 (-3.45%) | 24,900,000 |
21 Nov 2016 | HKD | 0.43 | 0.44 | 0.41 | 0.435 | 14.2285 | 0.0 (0.0%) | 52,100,000 |
18 Nov 2016 | HKD | 0.38 | 0.445 | 0.375 | 0.435 | 14.2285 | +0.045 (+11.54%) | 102,580,000 |
17 Nov 2016 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 12.7566 | +0.025 (+6.85%) | 67,040,000 |
16 Nov 2016 | HKD | 0.37 | 0.39 | 0.355 | 0.365 | 11.9389 | -0.005 (-1.35%) | 44,260,000 |
15 Nov 2016 | HKD | 0.365 | 0.375 | 0.355 | 0.37 | 12.1024 | 0.0 (0.0%) | 50,660,000 |
14 Nov 2016 | HKD | 0.385 | 0.39 | 0.36 | 0.37 | 12.1024 | -0.02 (-5.13%) | 54,220,000 |
11 Nov 2016 | HKD | 0.39 | 0.395 | 0.375 | 0.39 | 12.7566 | 0.0 (0.0%) | 66,360,000 |