Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 2.8 | 2.9 | 2.41 | 2.75 | 12.2222 | -0.05 (-1.79%) | 270,000 |
8 Nov 2016 | HKD | 2.7 | 2.8 | 2.69 | 2.8 | 12.4444 | +0.06 (+2.19%) | 115,000 |
7 Nov 2016 | HKD | 2.65 | 2.75 | 2.31 | 2.74 | 12.1778 | -0.03 (-1.08%) | 225,000 |
4 Nov 2016 | HKD | 3 | 3.1 | 2.43 | 2.77 | 12.3111 | -0.16 (-5.46%) | 505,000 |
3 Nov 2016 | HKD | 2.5 | 2.93 | 2.5 | 2.93 | 13.0222 | +0.53 (+22.08%) | 615,000 |
2 Nov 2016 | HKD | 2.25 | 2.48 | 2.15 | 2.4 | 10.6667 | +0.05 (+2.13%) | 275,000 |
1 Nov 2016 | HKD | 2.12 | 2.35 | 2.12 | 2.35 | 10.4444 | +0.12 (+5.38%) | 290,000 |
31 Oct 2016 | HKD | 2.1 | 2.32 | 2.1 | 2.23 | 9.9111 | +0.13 (+6.19%) | 720,000 |
28 Oct 2016 | HKD | 1.78 | 2.1 | 1.78 | 2.1 | 9.3333 | +0.27 (+14.75%) | 335,000 |
27 Oct 2016 | HKD | 1.78 | 1.9 | 1.77 | 1.83 | 8.1333 | -0.02 (-1.08%) | 245,000 |
26 Oct 2016 | HKD | 1.75 | 1.9 | 1.75 | 1.85 | 8.2222 | +0.06 (+3.35%) | 285,000 |
25 Oct 2016 | HKD | 1.85 | 1.9 | 1.73 | 1.79 | 7.9556 | -0.11 (-5.79%) | 95,000 |
24 Oct 2016 | HKD | 2.06 | 2.06 | 1.84 | 1.9 | 8.4444 | 0.0 (0.0%) | 235,000 |
21 Oct 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 8.4444 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.8 | 1.99 | 1.7 | 1.9 | 8.4444 | +0.01 (+0.53%) | 345,000 |
19 Oct 2016 | HKD | 2.06 | 2.11 | 1.84 | 1.89 | 8.4 | -0.22 (-10.43%) | 600,000 |
18 Oct 2016 | HKD | 2.11 | 2.69 | 2 | 2.11 | 9.3778 | -0.08 (-3.65%) | 1,775,000 |
17 Oct 2016 | HKD | 1.69 | 2.27 | 1.69 | 2.19 | 9.7333 | +0.5 (+29.59%) | 1,515,000 |
14 Oct 2016 | HKD | 1.42 | 1.7 | 1.42 | 1.69 | 7.5111 | +0.28 (+19.86%) | 955,000 |
13 Oct 2016 | HKD | 1.38 | 1.41 | 1.37 | 1.41 | 6.2667 | 0.0 (0.0%) | 75,000 |
12 Oct 2016 | HKD | 1.39 | 1.41 | 1.37 | 1.41 | 6.2667 | +0.02 (+1.44%) | 55,000 |
11 Oct 2016 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 6.1778 | 0.0 (0.0%) | 35,000 |
10 Oct 2016 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 6.1778 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 6.1778 | -0.01 (-0.71%) | 75,000 |
6 Oct 2016 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 6.2222 | +0.04 (+2.94%) | 55,000 |
5 Oct 2016 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 6.0444 | 0.0 (0.0%) | 60,000 |
4 Oct 2016 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 6.0444 | 0.0 (0.0%) | 0 |
3 Oct 2016 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 6.0444 | -0.02 (-1.45%) | 175,000 |
30 Sep 2016 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 6.1333 | +0.02 (+1.47%) | 0 |
29 Sep 2016 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 6.0444 | +0.01 (+0.74%) | 105,000 |