Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 0.35 | 0.35 | 0.28 | 0.315 | 0.315 | -0.035 (-10.00%) | 5,716,410 |
22 Dec 2016 | HKD | 0.295 | 0.365 | 0.275 | 0.35 | 0.35 | +0.04 (+12.90%) | 11,229,500 |
21 Dec 2016 | HKD | 0.249 | 1.1 | 0.245 | 0.31 | 0.31 | +0.08 (+34.78%) | 25,506,000 |
20 Dec 2016 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
19 Dec 2016 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 0 |
16 Dec 2016 | HKD | 0.239 | 0.239 | 0.228 | 0.228 | 0.228 | -0.012 (-5.00%) | 144,000 |
15 Dec 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.001 (+0.42%) | 0 |
14 Dec 2016 | HKD | 0.238 | 0.24 | 0.238 | 0.239 | 0.239 | -0.021 (-8.08%) | 372,000 |
13 Dec 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
12 Dec 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
9 Dec 2016 | HKD | 0.236 | 0.26 | 0.236 | 0.26 | 0.26 | +0.005 (+1.96%) | 98,000 |
8 Dec 2016 | HKD | 0.233 | 0.26 | 0.233 | 0.255 | 0.255 | +0.022 (+9.44%) | 570,000 |
7 Dec 2016 | HKD | 0.25 | 0.25 | 0.231 | 0.233 | 0.233 | -0.012 (-4.90%) | 12,000 |
6 Dec 2016 | HKD | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,146,000 |
5 Dec 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
2 Dec 2016 | HKD | 0.225 | 0.241 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 314,000 |
1 Dec 2016 | HKD | 0.222 | 0.225 | 0.222 | 0.225 | 0.225 | -0.01 (-4.26%) | 162,000 |
30 Nov 2016 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.004 (-1.67%) | 158,000 |
29 Nov 2016 | HKD | 0.235 | 0.239 | 0.235 | 0.239 | 0.239 | +0.004 (+1.70%) | 234,000 |
28 Nov 2016 | HKD | 0.223 | 0.235 | 0.223 | 0.235 | 0.235 | -0.005 (-2.08%) | 30,000 |
25 Nov 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Nov 2016 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,024,000 |
23 Nov 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 162,000 |
22 Nov 2016 | HKD | 0.231 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 718,000 |
21 Nov 2016 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,008,000 |
18 Nov 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
17 Nov 2016 | HKD | 0.239 | 0.24 | 0.239 | 0.24 | 0.24 | +0.01 (+4.35%) | 90,000 |
16 Nov 2016 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
15 Nov 2016 | HKD | 0.23 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 474,000 |
14 Nov 2016 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 486,000 |