Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | HKD | 0.048 | 0.049 | 0.048 | 0.048 | 0.48 | -0.001 (-2.04%) | 478,000 |
3 Jan 2017 | HKD | 0.048 | 0.05 | 0.047 | 0.049 | 0.49 | -0.001 (-2%) | 439,000 |
2 Jan 2017 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.045 | 0.05 | 0.045 | 0.05 | 0.5 | +0.005 (+11.11%) | 1,635,000 |
29 Dec 2016 | HKD | 0.046 | 0.046 | 0.045 | 0.045 | 0.45 | -0.002 (-4.26%) | 412,000 |
28 Dec 2016 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 1,019,000 |
27 Dec 2016 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.046 | 0.047 | 0.046 | 0.047 | 0.47 | +0.001 (+2.17%) | 1,254,000 |
22 Dec 2016 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.46 | -0.002 (-4.17%) | 788,000 |
21 Dec 2016 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 0.48 | +0.001 (+2.13%) | 272,000 |
20 Dec 2016 | HKD | 0.045 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 629,000 |
19 Dec 2016 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 254,000 |
16 Dec 2016 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 556,000 |
15 Dec 2016 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 500,000 |
14 Dec 2016 | HKD | 0.046 | 0.048 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 557,000 |
13 Dec 2016 | HKD | 0.046 | 0.047 | 0.044 | 0.047 | 0.47 | 0.0 (0.0%) | 450,000 |
12 Dec 2016 | HKD | 0.045 | 0.047 | 0.044 | 0.047 | 0.47 | 0.0 (0.0%) | 331,000 |
9 Dec 2016 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 428,000 |
8 Dec 2016 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 480,000 |
7 Dec 2016 | HKD | 0.046 | 0.048 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 443,000 |
6 Dec 2016 | HKD | 0.045 | 0.05 | 0.045 | 0.047 | 0.47 | +0.003 (+6.82%) | 1,467,010 |
5 Dec 2016 | HKD | 0.043 | 0.045 | 0.038 | 0.044 | 0.44 | -0.001 (-2.22%) | 3,188,000 |
2 Dec 2016 | HKD | 0.047 | 0.047 | 0.042 | 0.045 | 0.45 | -0.003 (-6.25%) | 4,384,011 |
1 Dec 2016 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 37,000 |
30 Nov 2016 | HKD | 0.047 | 0.049 | 0.047 | 0.048 | 0.48 | +0.001 (+2.13%) | 90,000 |
29 Nov 2016 | HKD | 0.049 | 0.049 | 0.046 | 0.047 | 0.47 | -0.001 (-2.08%) | 288,000 |
28 Nov 2016 | HKD | 0.047 | 0.048 | 0.045 | 0.048 | 0.48 | +0.001 (+2.13%) | 321,000 |
25 Nov 2016 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 27,000 |
24 Nov 2016 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 319,000 |