Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | -0.005 (-1.05%) | 0 |
21 Dec 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | +0.005 (+1.06%) | 0 |
20 Dec 2016 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 4.7 | 0.0 (0.0%) | 80,000 |
19 Dec 2016 | HKD | 0.45 | 0.48 | 0.445 | 0.47 | 4.7 | +0.01 (+2.17%) | 960,000 |
16 Dec 2016 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 85,000 |
15 Dec 2016 | HKD | 0.455 | 0.47 | 0.445 | 0.46 | 4.6 | -0.01 (-2.13%) | 765,000 |
14 Dec 2016 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 4.7 | +0.005 (+1.08%) | 45,000 |
13 Dec 2016 | HKD | 0.47 | 0.475 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 565,000 |
12 Dec 2016 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 4.7 | 0.0 (0.0%) | 605,000 |
9 Dec 2016 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 4.7 | -0.01 (-2.08%) | 835,000 |
8 Dec 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 245,000 |
7 Dec 2016 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 4.8 | -0.01 (-2.04%) | 50,000 |
6 Dec 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
5 Dec 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
2 Dec 2016 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 4.9 | +0.005 (+1.03%) | 750,000 |
1 Dec 2016 | HKD | 0.48 | 0.495 | 0.475 | 0.485 | 4.85 | -0.005 (-1.02%) | 115,000 |
30 Nov 2016 | HKD | 0.495 | 0.51 | 0.47 | 0.49 | 4.9 | -0.005 (-1.01%) | 335,000 |
29 Nov 2016 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 4.95 | +0.01 (+2.06%) | 1,090,000 |
28 Nov 2016 | HKD | 0.495 | 0.5 | 0.485 | 0.485 | 4.85 | -0.015 (-3%) | 1,190,000 |
25 Nov 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 655,000 |
24 Nov 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 5.1 | -0.01 (-1.92%) | 2,045,000 |
23 Nov 2016 | HKD | 0.5 | 0.54 | 0.485 | 0.52 | 5.2 | +0.01 (+1.96%) | 5,165,000 |
22 Nov 2016 | HKD | 0.475 | 0.51 | 0.475 | 0.51 | 5.1 | +0.035 (+7.37%) | 3,740,000 |
21 Nov 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | +0.005 (+1.06%) | 30,000 |
18 Nov 2016 | HKD | 0.445 | 0.48 | 0.445 | 0.47 | 4.7 | +0.025 (+5.62%) | 940,000 |
17 Nov 2016 | HKD | 0.435 | 0.455 | 0.43 | 0.445 | 4.45 | 0.0 (0.0%) | 620,000 |
16 Nov 2016 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 4.45 | -0.005 (-1.11%) | 610,000 |
15 Nov 2016 | HKD | 0.445 | 0.45 | 0.425 | 0.45 | 4.5 | +0.005 (+1.12%) | 960,000 |
14 Nov 2016 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 4.45 | -0.01 (-2.20%) | 270,000 |
11 Nov 2016 | HKD | 0.46 | 0.46 | 0.445 | 0.455 | 4.55 | 0.0 (0.0%) | 330,000 |