Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | HKD | 0.385 | 0.44 | 0.375 | 0.42 | 0.42 | +0.035 (+9.09%) | 3,640,000 |
8 Dec 2016 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 890,000 |
7 Dec 2016 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,600,000 |
6 Dec 2016 | HKD | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 980,000 |
5 Dec 2016 | HKD | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 3,200,000 |
2 Dec 2016 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,170,000 |
1 Dec 2016 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,070,000 |
30 Nov 2016 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,570,000 |
29 Nov 2016 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,360,000 |
28 Nov 2016 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,830,000 |
25 Nov 2016 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 930,000 |
24 Nov 2016 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 770,000 |
23 Nov 2016 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,400,000 |
22 Nov 2016 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,490,000 |
21 Nov 2016 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,220,000 |
18 Nov 2016 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,060,000 |
17 Nov 2016 | HKD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,760,000 |
16 Nov 2016 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,550,000 |
15 Nov 2016 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 8,600,000 |
14 Nov 2016 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,460,000 |
11 Nov 2016 | HKD | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 4,240,000 |
10 Nov 2016 | HKD | 0.42 | 0.51 | 0.42 | 0.465 | 0.465 | +0.045 (+10.71%) | 35,097,000 |
9 Nov 2016 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 5,300,000 |
8 Nov 2016 | HKD | 0.425 | 0.43 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 8,610,000 |
7 Nov 2016 | HKD | 0.47 | 0.48 | 0.415 | 0.42 | 0.42 | -0.05 (-10.64%) | 30,060,000 |
4 Nov 2016 | HKD | 0.54 | 0.55 | 0.455 | 0.47 | 0.47 | -0.07 (-12.96%) | 34,065,000 |
3 Nov 2016 | HKD | 0.56 | 0.61 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 24,060,000 |
2 Nov 2016 | HKD | 0.61 | 0.65 | 0.54 | 0.56 | 0.56 | -0.05 (-8.20%) | 33,950,000 |
1 Nov 2016 | HKD | 0.69 | 0.75 | 0.59 | 0.61 | 0.61 | -0.07 (-10.29%) | 36,835,000 |
31 Oct 2016 | HKD | 1.06 | 1.13 | 0.67 | 0.68 | 0.68 | -0.36 (-34.62%) | 51,580,000 |