Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2017 | HKD | 0.126 | 0.126 | 0.125 | 0.125 | 0.125 | +0.003 (+2.46%) | 5,500,000 |
20 Jan 2017 | HKD | 0.121 | 0.121 | 0.121 | 0.122 | 0.122 | +0.002 (+1.67%) | 100,000 |
19 Jan 2017 | HKD | 0.12 | 0.121 | 0.12 | 0.12 | 0.12 | -0.002 (-1.64%) | 2,350,000 |
18 Jan 2017 | HKD | 0.123 | 0.124 | 0.122 | 0.122 | 0.122 | -0.004 (-3.17%) | 1,130,000 |
17 Jan 2017 | HKD | 0.122 | 0.129 | 0.122 | 0.126 | 0.126 | +0.004 (+3.28%) | 690,000 |
16 Jan 2017 | HKD | 0.129 | 0.129 | 0.122 | 0.122 | 0.122 | -0.006 (-4.69%) | 2,140,000 |
13 Jan 2017 | HKD | 0.13 | 0.133 | 0.127 | 0.128 | 0.128 | 0.0 (0.0%) | 330,000 |
12 Jan 2017 | HKD | 0.127 | 0.128 | 0.127 | 0.128 | 0.128 | +0.005 (+4.07%) | 110,000 |
11 Jan 2017 | HKD | 0.126 | 0.126 | 0.122 | 0.123 | 0.123 | -0.002 (-1.60%) | 740,000 |
10 Jan 2017 | HKD | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.008 (-6.02%) | 1,090,000 |
9 Jan 2017 | HKD | 0.129 | 0.133 | 0.127 | 0.133 | 0.133 | +0.003 (+2.31%) | 4,010,000 |
6 Jan 2017 | HKD | 0.13 | 0.134 | 0.13 | 0.13 | 0.13 | -0.002 (-1.52%) | 6,180,000 |
5 Jan 2017 | HKD | 0.132 | 0.133 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 1,870,500 |
4 Jan 2017 | HKD | 0.134 | 0.138 | 0.132 | 0.132 | 0.132 | -0.002 (-1.49%) | 1,030,000 |
3 Jan 2017 | HKD | 0.127 | 0.163 | 0.127 | 0.134 | 0.134 | +0.007 (+5.51%) | 12,150,000 |
2 Jan 2017 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.135 | 0.135 | 0.122 | 0.127 | 0.127 | +0.004 (+3.25%) | 8,050,000 |
29 Dec 2016 | HKD | 0.127 | 0.131 | 0.116 | 0.123 | 0.123 | +0.004 (+3.36%) | 7,882,200 |
28 Dec 2016 | HKD | 0.127 | 0.127 | 0.106 | 0.119 | 0.119 | -0.008 (-6.30%) | 54,080,000 |
27 Dec 2016 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.135 | 0.136 | 0.125 | 0.127 | 0.127 | -0.011 (-7.97%) | 28,060,000 |
22 Dec 2016 | HKD | 0.151 | 0.151 | 0.138 | 0.138 | 0.138 | -0.013 (-8.61%) | 17,540,000 |
21 Dec 2016 | HKD | 0.153 | 0.153 | 0.148 | 0.151 | 0.151 | -0.007 (-4.43%) | 5,460,000 |
20 Dec 2016 | HKD | 0.155 | 0.158 | 0.153 | 0.158 | 0.158 | +0.003 (+1.94%) | 1,690,000 |
19 Dec 2016 | HKD | 0.157 | 0.157 | 0.153 | 0.155 | 0.155 | 0.0 (0.0%) | 3,410,000 |
16 Dec 2016 | HKD | 0.153 | 0.155 | 0.151 | 0.155 | 0.155 | -0.003 (-1.90%) | 4,570,000 |
15 Dec 2016 | HKD | 0.155 | 0.158 | 0.155 | 0.158 | 0.158 | +0.003 (+1.94%) | 2,860,000 |
14 Dec 2016 | HKD | 0.154 | 0.156 | 0.153 | 0.155 | 0.155 | -0.003 (-1.90%) | 2,870,000 |
13 Dec 2016 | HKD | 0.155 | 0.163 | 0.151 | 0.158 | 0.158 | +0.003 (+1.94%) | 6,580,000 |