Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.124 | 0.129 | 0.12 | 0.129 | 10.32 | +0.003 (+2.38%) | 1,436,000 |
9 Nov 2016 | HKD | 0.13 | 0.13 | 0.122 | 0.126 | 10.08 | -0.004 (-3.08%) | 960,000 |
8 Nov 2016 | HKD | 0.135 | 0.135 | 0.128 | 0.13 | 10.4 | -0.005 (-3.70%) | 4,320,000 |
7 Nov 2016 | HKD | 0.132 | 0.135 | 0.132 | 0.135 | 10.8 | -0.002 (-1.46%) | 480,000 |
4 Nov 2016 | HKD | 0.122 | 0.138 | 0.122 | 0.137 | 10.96 | -0.003 (-2.14%) | 1,488,000 |
3 Nov 2016 | HKD | 0.141 | 0.141 | 0.134 | 0.14 | 11.2 | -0.001 (-0.71%) | 7,932,000 |
2 Nov 2016 | HKD | 0.149 | 0.149 | 0.14 | 0.141 | 11.28 | -0.008 (-5.37%) | 4,420,000 |
1 Nov 2016 | HKD | 0.149 | 0.15 | 0.144 | 0.149 | 11.92 | 0.0 (0.0%) | 7,896,000 |
31 Oct 2016 | HKD | 0.15 | 0.15 | 0.141 | 0.149 | 11.92 | -0.001 (-0.67%) | 8,404,000 |
28 Oct 2016 | HKD | 0.146 | 0.15 | 0.141 | 0.15 | 12 | +0.004 (+2.74%) | 9,536,000 |
27 Oct 2016 | HKD | 0.144 | 0.148 | 0.144 | 0.146 | 11.68 | -0.004 (-2.67%) | 1,240,000 |
26 Oct 2016 | HKD | 0.155 | 0.155 | 0.148 | 0.15 | 12 | -0.004 (-2.60%) | 6,784,000 |
25 Oct 2016 | HKD | 0.155 | 0.155 | 0.151 | 0.154 | 12.32 | -0.001 (-0.65%) | 1,876,000 |
24 Oct 2016 | HKD | 0.151 | 0.155 | 0.145 | 0.155 | 12.4 | -0.002 (-1.27%) | 1,240,000 |
21 Oct 2016 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 12.56 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.155 | 0.157 | 0.155 | 0.157 | 12.56 | -0.003 (-1.88%) | 2,824,000 |
19 Oct 2016 | HKD | 0.158 | 0.163 | 0.158 | 0.16 | 12.8 | 0.0 (0.0%) | 872,000 |
18 Oct 2016 | HKD | 0.163 | 0.163 | 0.16 | 0.16 | 12.8 | -0.003 (-1.84%) | 1,384,000 |
17 Oct 2016 | HKD | 0.16 | 0.165 | 0.159 | 0.163 | 13.04 | +0.002 (+1.24%) | 20,876,000 |
14 Oct 2016 | HKD | 0.159 | 0.161 | 0.159 | 0.161 | 12.88 | -0.003 (-1.83%) | 132,000 |
13 Oct 2016 | HKD | 0.166 | 0.166 | 0.154 | 0.164 | 13.12 | -0.003 (-1.80%) | 1,548,000 |
12 Oct 2016 | HKD | 0.161 | 0.167 | 0.161 | 0.167 | 13.36 | +0.002 (+1.21%) | 324,000 |
11 Oct 2016 | HKD | 0.17 | 0.17 | 0.158 | 0.165 | 13.2 | -0.006 (-3.51%) | 72,000 |
10 Oct 2016 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 13.68 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.169 | 0.189 | 0.168 | 0.171 | 13.68 | +0.009 (+5.56%) | 4,232,000 |
6 Oct 2016 | HKD | 0.158 | 0.162 | 0.151 | 0.162 | 12.96 | +0.004 (+2.53%) | 304,000 |
5 Oct 2016 | HKD | 0.16 | 0.16 | 0.151 | 0.158 | 12.64 | +0.003 (+1.94%) | 988,000 |
4 Oct 2016 | HKD | 0.159 | 0.159 | 0.155 | 0.155 | 12.4 | 0.0 (0.0%) | 1,160,000 |
3 Oct 2016 | HKD | 0.159 | 0.162 | 0.154 | 0.155 | 12.4 | -0.003 (-1.90%) | 2,092,000 |
30 Sep 2016 | HKD | 0.165 | 0.166 | 0.158 | 0.158 | 12.64 | -0.013 (-7.60%) | 2,160,000 |