Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | HKD | 0.213 | 0.239 | 0.21 | 0.228 | 0.228 | +0.04 (+21.28%) | 133,248,000 |
5 Jan 2017 | HKD | 0.183 | 0.191 | 0.176 | 0.188 | 0.188 | +0.009 (+5.03%) | 4,372,000 |
4 Jan 2017 | HKD | 0.188 | 0.188 | 0.178 | 0.179 | 0.179 | -0.009 (-4.79%) | 1,812,000 |
3 Jan 2017 | HKD | 0.185 | 0.194 | 0.185 | 0.188 | 0.188 | +0.005 (+2.73%) | 3,120,000 |
2 Jan 2017 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.173 | 0.184 | 0.173 | 0.183 | 0.183 | +0.008 (+4.57%) | 2,468,000 |
29 Dec 2016 | HKD | 0.185 | 0.185 | 0.172 | 0.175 | 0.175 | -0.011 (-5.91%) | 20,108,000 |
28 Dec 2016 | HKD | 0.195 | 0.195 | 0.185 | 0.186 | 0.186 | -0.011 (-5.58%) | 6,108,000 |
27 Dec 2016 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.198 | 0.2 | 0.195 | 0.197 | 0.197 | -0.006 (-2.96%) | 620,000 |
22 Dec 2016 | HKD | 0.199 | 0.21 | 0.199 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,736,000 |
21 Dec 2016 | HKD | 0.199 | 0.2 | 0.196 | 0.2 | 0.2 | +0.001 (+0.50%) | 1,072,000 |
20 Dec 2016 | HKD | 0.199 | 0.199 | 0.19 | 0.199 | 0.199 | 0.0 (0.0%) | 3,408,000 |
19 Dec 2016 | HKD | 0.203 | 0.203 | 0.196 | 0.199 | 0.199 | -0.008 (-3.86%) | 9,164,000 |
16 Dec 2016 | HKD | 0.206 | 0.211 | 0.206 | 0.207 | 0.207 | +0.002 (+0.98%) | 1,360,000 |
15 Dec 2016 | HKD | 0.202 | 0.213 | 0.2 | 0.205 | 0.205 | +0.001 (+0.49%) | 2,228,000 |
14 Dec 2016 | HKD | 0.211 | 0.212 | 0.2 | 0.204 | 0.204 | -0.003 (-1.45%) | 4,096,000 |
13 Dec 2016 | HKD | 0.213 | 0.213 | 0.206 | 0.207 | 0.207 | -0.001 (-0.48%) | 1,196,000 |
12 Dec 2016 | HKD | 0.21 | 0.213 | 0.207 | 0.208 | 0.208 | -0.001 (-0.48%) | 4,124,000 |
9 Dec 2016 | HKD | 0.207 | 0.211 | 0.206 | 0.209 | 0.209 | +0.001 (+0.48%) | 2,680,000 |
8 Dec 2016 | HKD | 0.21 | 0.214 | 0.208 | 0.208 | 0.208 | -0.002 (-0.95%) | 3,736,000 |
7 Dec 2016 | HKD | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.002 (-0.94%) | 6,964,000 |
6 Dec 2016 | HKD | 0.206 | 0.217 | 0.206 | 0.212 | 0.212 | -0.001 (-0.47%) | 6,008,000 |
5 Dec 2016 | HKD | 0.22 | 0.221 | 0.204 | 0.213 | 0.213 | -0.006 (-2.74%) | 14,896,000 |
2 Dec 2016 | HKD | 0.23 | 0.23 | 0.219 | 0.219 | 0.219 | -0.009 (-3.95%) | 9,280,000 |
1 Dec 2016 | HKD | 0.23 | 0.235 | 0.226 | 0.228 | 0.228 | -0.007 (-2.98%) | 6,596,000 |
30 Nov 2016 | HKD | 0.233 | 0.24 | 0.227 | 0.235 | 0.235 | +0.006 (+2.62%) | 28,628,000 |
29 Nov 2016 | HKD | 0.217 | 0.245 | 0.215 | 0.229 | 0.229 | +0.016 (+7.51%) | 34,244,000 |
28 Nov 2016 | HKD | 0.223 | 0.235 | 0.206 | 0.213 | 0.213 | -0.007 (-3.18%) | 46,746,000 |