Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | HKD | 0.248 | 0.248 | 0.24 | 0.245 | 2.45 | -0.005 (-2%) | 242,000 |
18 Nov 2016 | HKD | 0.255 | 0.255 | 0.24 | 0.25 | 2.5 | -0.005 (-1.96%) | 1,607,000 |
17 Nov 2016 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 2.55 | +0.008 (+3.24%) | 2,872,200 |
16 Nov 2016 | HKD | 0.245 | 0.25 | 0.238 | 0.247 | 2.47 | +0.012 (+5.11%) | 731,665 |
15 Nov 2016 | HKD | 0.238 | 0.24 | 0.234 | 0.235 | 2.35 | -0.002 (-0.84%) | 582,000 |
14 Nov 2016 | HKD | 0.255 | 0.255 | 0.237 | 0.237 | 2.37 | -0.009 (-3.66%) | 2,780,010 |
11 Nov 2016 | HKD | 0.236 | 0.247 | 0.236 | 0.246 | 2.46 | +0.004 (+1.65%) | 284,000 |
10 Nov 2016 | HKD | 0.247 | 0.247 | 0.24 | 0.242 | 2.42 | +0.003 (+1.26%) | 410,000 |
9 Nov 2016 | HKD | 0.25 | 0.25 | 0.23 | 0.239 | 2.39 | -0.011 (-4.40%) | 3,140,000 |
8 Nov 2016 | HKD | 0.265 | 0.265 | 0.249 | 0.25 | 2.5 | -0.015 (-5.66%) | 4,214,050 |
7 Nov 2016 | HKD | 0.28 | 0.28 | 0.26 | 0.265 | 2.65 | -0.015 (-5.36%) | 1,090,000 |
4 Nov 2016 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 1,028,000 |
3 Nov 2016 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 2.75 | -0.01 (-3.51%) | 766,000 |
2 Nov 2016 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 2.85 | +0.005 (+1.79%) | 2,184,000 |
1 Nov 2016 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 2.8 | +0.015 (+5.66%) | 1,072,000 |
31 Oct 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.65 | -0.01 (-3.64%) | 368,000 |
28 Oct 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 2.75 | 0.0 (0.0%) | 259,000 |
27 Oct 2016 | HKD | 0.285 | 0.29 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 616,000 |
26 Oct 2016 | HKD | 0.26 | 0.28 | 0.255 | 0.28 | 2.8 | +0.015 (+5.66%) | 2,289,000 |
25 Oct 2016 | HKD | 0.28 | 0.29 | 0.26 | 0.265 | 2.65 | -0.015 (-5.36%) | 2,089,050 |
24 Oct 2016 | HKD | 0.244 | 0.3 | 0.238 | 0.28 | 2.8 | +0.042 (+17.65%) | 3,924,000 |
21 Oct 2016 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.244 | 0.244 | 0.234 | 0.238 | 2.38 | -0.002 (-0.83%) | 592,000 |
19 Oct 2016 | HKD | 0.246 | 0.246 | 0.237 | 0.24 | 2.4 | -0.003 (-1.23%) | 1,208,000 |
18 Oct 2016 | HKD | 0.238 | 0.245 | 0.237 | 0.243 | 2.43 | +0.002 (+0.83%) | 1,082,200 |
17 Oct 2016 | HKD | 0.241 | 0.241 | 0.236 | 0.241 | 2.41 | -0.004 (-1.63%) | 521,600 |
14 Oct 2016 | HKD | 0.248 | 0.248 | 0.237 | 0.245 | 2.45 | -0.001 (-0.41%) | 1,634,000 |
13 Oct 2016 | HKD | 0.25 | 0.25 | 0.241 | 0.246 | 2.46 | 0.0 (0.0%) | 1,798,000 |
12 Oct 2016 | HKD | 0.28 | 0.28 | 0.245 | 0.246 | 2.46 | -0.009 (-3.53%) | 2,982,000 |
11 Oct 2016 | HKD | 0.28 | 0.28 | 0.25 | 0.255 | 2.55 | +0.007 (+2.82%) | 702,000 |