Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 1.032 | 0.0 (0.0%) | 0 |
10 Nov 2016 | HKD | 0.115 | 0.129 | 0.112 | 0.129 | 1.032 | +0.01 (+8.40%) | 45,000 |
9 Nov 2016 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.952 | 0.0 (0.0%) | 0 |
8 Nov 2016 | HKD | 0.112 | 0.119 | 0.109 | 0.119 | 0.952 | +0.004 (+3.48%) | 210,000 |
7 Nov 2016 | HKD | 0.128 | 0.128 | 0.115 | 0.115 | 0.92 | -0.01 (-8%) | 115,000 |
4 Nov 2016 | HKD | 0.119 | 0.137 | 0.119 | 0.125 | 1 | +0.015 (+13.64%) | 305,000 |
3 Nov 2016 | HKD | 0.125 | 0.126 | 0.105 | 0.11 | 0.88 | -0.019 (-14.73%) | 472,500 |
2 Nov 2016 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 1.032 | -0.001 (-0.77%) | 10,000 |
1 Nov 2016 | HKD | 0.13 | 0.131 | 0.123 | 0.13 | 1.04 | -0.006 (-4.41%) | 70,000 |
31 Oct 2016 | HKD | 0.127 | 0.136 | 0.127 | 0.136 | 1.088 | -0.005 (-3.55%) | 25,000 |
28 Oct 2016 | HKD | 0.143 | 0.143 | 0.141 | 0.141 | 1.128 | -0.004 (-2.76%) | 30,000 |
27 Oct 2016 | HKD | 0.146 | 0.146 | 0.144 | 0.145 | 1.16 | -0.003 (-2.03%) | 31,250 |
26 Oct 2016 | HKD | 0.149 | 0.15 | 0.148 | 0.148 | 1.184 | -0.003 (-1.99%) | 140,000 |
25 Oct 2016 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.208 | -0.002 (-1.31%) | 20,000 |
24 Oct 2016 | HKD | 0.159 | 0.166 | 0.153 | 0.153 | 1.224 | +0.003 (+2%) | 259,687 |
21 Oct 2016 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.148 | 0.151 | 0.146 | 0.15 | 1.2 | +0.001 (+0.67%) | 145,000 |
19 Oct 2016 | HKD | 0.145 | 0.149 | 0.143 | 0.149 | 1.192 | -0.002 (-1.32%) | 36,062 |
18 Oct 2016 | HKD | 0.149 | 0.151 | 0.148 | 0.151 | 1.208 | +0.002 (+1.34%) | 85,000 |
17 Oct 2016 | HKD | 0.153 | 0.153 | 0.149 | 0.149 | 1.192 | -0.005 (-3.25%) | 110,000 |
14 Oct 2016 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 1.232 | +0.002 (+1.32%) | 40,000 |
13 Oct 2016 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.216 | -0.003 (-1.94%) | 0 |
12 Oct 2016 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.24 | +0.005 (+3.33%) | 6,375 |
11 Oct 2016 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.008 (-5.06%) | 0 |
10 Oct 2016 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 1.264 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.155 | 0.158 | 0.149 | 0.158 | 1.264 | -0.002 (-1.25%) | 170,000 |
6 Oct 2016 | HKD | 0.16 | 0.169 | 0.16 | 0.16 | 1.28 | -0.004 (-2.44%) | 160,000 |
5 Oct 2016 | HKD | 0.166 | 0.17 | 0.155 | 0.164 | 1.312 | -0.002 (-1.20%) | 547,650 |
4 Oct 2016 | HKD | 0.148 | 0.166 | 0.148 | 0.166 | 1.328 | +0.016 (+10.67%) | 391,375 |
3 Oct 2016 | HKD | 0.155 | 0.155 | 0.15 | 0.15 | 1.2 | -0.003 (-1.96%) | 8,750 |