Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | HKD | 6.11 | 8.1 | 6.11 | 7.36 | 36.8 | +1.21 (+19.67%) | 411,300 |
10 Jan 2017 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 30.75 | 0.0 (0.0%) | 0 |
9 Jan 2017 | HKD | 6.11 | 6.15 | 6.11 | 6.15 | 30.75 | +0.05 (+0.82%) | 164,000 |
6 Jan 2017 | HKD | 7 | 7 | 6.02 | 6.1 | 30.5 | -1.1 (-15.28%) | 158,000 |
5 Jan 2017 | HKD | 7.4 | 7.4 | 7.2 | 7.2 | 36 | -0.2 (-2.70%) | 250,000 |
4 Jan 2017 | HKD | 7.6 | 7.61 | 7.3 | 7.4 | 37 | 0.0 (0.0%) | 260,000 |
3 Jan 2017 | HKD | 10.1 | 10.24 | 7.05 | 7.4 | 37 | -2.5 (-25.25%) | 590,000 |
2 Jan 2017 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 49.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 9.02 | 9.9 | 9 | 9.9 | 49.5 | +0.9 (+10%) | 450,000 |
29 Dec 2016 | HKD | 8.72 | 9.23 | 8.42 | 9 | 45 | +0.8 (+9.76%) | 218,400 |
28 Dec 2016 | HKD | 7.2 | 8.2 | 7.2 | 8.2 | 41 | +1 (+13.89%) | 260,000 |
27 Dec 2016 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 36 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 36 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.9 | 7.5 | 5.6 | 7.2 | 36 | +1.33 (+22.66%) | 271,700 |
22 Dec 2016 | HKD | 5 | 5.9 | 5 | 5.87 | 29.35 | +1.07 (+22.29%) | 198,000 |
21 Dec 2016 | HKD | 4.76 | 5.1 | 4.62 | 4.8 | 24 | +0.04 (+0.84%) | 320,000 |
20 Dec 2016 | HKD | 2.85 | 5.01 | 2.85 | 4.76 | 23.8 | +2.06 (+76.30%) | 70,000 |
19 Dec 2016 | HKD | 2.64 | 2.7 | 2.64 | 2.7 | 13.5 | +0.2 (+8%) | 38,000 |
16 Dec 2016 | HKD | 2.2 | 3.8 | 2.2 | 2.5 | 12.5 | +0.4 (+19.05%) | 552,000 |
15 Dec 2016 | HKD | 2.02 | 2.1 | 2.02 | 2.1 | 10.5 | +0.09 (+4.48%) | 1,698,000 |
14 Dec 2016 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 10.05 | 0.0 (0.0%) | 0 |
13 Dec 2016 | HKD | 2.01 | 2.1 | 2.01 | 2.01 | 10.05 | 0.0 (0.0%) | 1,966,000 |
12 Dec 2016 | HKD | 2 | 2.01 | 1.8 | 2.01 | 10.05 | -0.1 (-4.74%) | 1,776,000 |
9 Dec 2016 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 10.55 | 0.0 (0.0%) | 128,000 |
8 Dec 2016 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 10.55 | +0.01 (+0.48%) | 600,000 |
7 Dec 2016 | HKD | 1.91 | 2.1 | 1.91 | 2.1 | 10.5 | +0.2 (+10.53%) | 670,000 |
6 Dec 2016 | HKD | 2 | 2.05 | 1.8 | 1.9 | 9.5 | -0.1 (-5%) | 1,678,000 |
5 Dec 2016 | HKD | 2 | 2 | 2 | 2 | 10 | 0.0 (0.0%) | 1,012,000 |
2 Dec 2016 | HKD | 2.05 | 2.05 | 2 | 2 | 10 | -0.05 (-2.44%) | 490,000 |
1 Dec 2016 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 10.25 | 0.0 (0.0%) | 0 |