Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 0.147 | 0.164 | 0.147 | 0.156 | 1.248 | +0.004 (+2.63%) | 119,437 |
22 Dec 2016 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.216 | -0.006 (-3.80%) | 0 |
21 Dec 2016 | HKD | 0.132 | 0.158 | 0.132 | 0.158 | 1.264 | -0.001 (-0.63%) | 116,250 |
20 Dec 2016 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 1.272 | -0.001 (-0.63%) | 0 |
19 Dec 2016 | HKD | 0.147 | 0.161 | 0.147 | 0.16 | 1.28 | +0.012 (+8.11%) | 276,250 |
16 Dec 2016 | HKD | 0.148 | 0.151 | 0.148 | 0.148 | 1.184 | 0.0 (0.0%) | 145,000 |
15 Dec 2016 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.184 | +0.002 (+1.37%) | 5,000 |
14 Dec 2016 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.168 | 0.0 (0.0%) | 5,000 |
13 Dec 2016 | HKD | 0.139 | 0.148 | 0.128 | 0.146 | 1.168 | +0.011 (+8.15%) | 571,875 |
12 Dec 2016 | HKD | 0.13 | 0.135 | 0.129 | 0.135 | 1.08 | -0.005 (-3.57%) | 260,000 |
9 Dec 2016 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.12 | -0.008 (-5.41%) | 5,000 |
8 Dec 2016 | HKD | 0.14 | 0.15 | 0.14 | 0.148 | 1.184 | +0.008 (+5.71%) | 515,000 |
7 Dec 2016 | HKD | 0.134 | 0.149 | 0.13 | 0.14 | 1.12 | +0.007 (+5.26%) | 310,875 |
6 Dec 2016 | HKD | 0.135 | 0.135 | 0.133 | 0.133 | 1.064 | -0.002 (-1.48%) | 23,750 |
5 Dec 2016 | HKD | 0.14 | 0.14 | 0.135 | 0.135 | 1.08 | -0.01 (-6.90%) | 10,000 |
2 Dec 2016 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.16 | 0.0 (0.0%) | 0 |
1 Dec 2016 | HKD | 0.145 | 0.158 | 0.139 | 0.145 | 1.16 | 0.0 (0.0%) | 675,125 |
30 Nov 2016 | HKD | 0.131 | 0.146 | 0.131 | 0.145 | 1.16 | +0.005 (+3.57%) | 362,500 |
29 Nov 2016 | HKD | 0.155 | 0.155 | 0.132 | 0.14 | 1.12 | -0.008 (-5.41%) | 215,000 |
28 Nov 2016 | HKD | 0.137 | 0.15 | 0.137 | 0.148 | 1.184 | +0.008 (+5.71%) | 190,000 |
25 Nov 2016 | HKD | 0.114 | 0.146 | 0.114 | 0.14 | 1.12 | +0.026 (+22.81%) | 334,000 |
24 Nov 2016 | HKD | 0.115 | 0.115 | 0.114 | 0.114 | 0.912 | 0.0 (0.0%) | 5,000 |
23 Nov 2016 | HKD | 0.112 | 0.114 | 0.11 | 0.114 | 0.912 | -0.005 (-4.20%) | 40,000 |
22 Nov 2016 | HKD | 0.124 | 0.124 | 0.119 | 0.119 | 0.952 | +0.006 (+5.31%) | 25,000 |
21 Nov 2016 | HKD | 0.11 | 0.113 | 0.11 | 0.113 | 0.904 | -0.009 (-7.38%) | 70,000 |
18 Nov 2016 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.976 | -0.002 (-1.61%) | 10,000 |
17 Nov 2016 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.992 | 0.0 (0.0%) | 0 |
16 Nov 2016 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.992 | +0.002 (+1.64%) | 5,000 |
15 Nov 2016 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.976 | -0.002 (-1.61%) | 0 |
14 Nov 2016 | HKD | 0.109 | 0.124 | 0.109 | 0.124 | 0.992 | -0.005 (-3.88%) | 31,000 |