Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | HKD | 0.16 | 0.16 | 0.149 | 0.155 | 0.155 | -0.005 (-3.13%) | 8,340,000 |
9 Dec 2016 | HKD | 0.161 | 0.162 | 0.156 | 0.16 | 0.16 | -0.001 (-0.62%) | 1,860,000 |
8 Dec 2016 | HKD | 0.159 | 0.163 | 0.155 | 0.161 | 0.161 | +0.003 (+1.90%) | 3,850,000 |
7 Dec 2016 | HKD | 0.156 | 0.158 | 0.155 | 0.158 | 0.158 | +0.002 (+1.28%) | 2,140,000 |
6 Dec 2016 | HKD | 0.156 | 0.156 | 0.154 | 0.156 | 0.156 | 0.0 (0.0%) | 1,220,000 |
5 Dec 2016 | HKD | 0.153 | 0.158 | 0.153 | 0.156 | 0.156 | +0.003 (+1.96%) | 2,940,000 |
2 Dec 2016 | HKD | 0.152 | 0.16 | 0.152 | 0.153 | 0.153 | +0.002 (+1.32%) | 10,040,000 |
1 Dec 2016 | HKD | 0.172 | 0.172 | 0.15 | 0.151 | 0.151 | -0.018 (-10.65%) | 22,980,000 |
30 Nov 2016 | HKD | 0.175 | 0.176 | 0.16 | 0.169 | 0.169 | -0.009 (-5.06%) | 13,070,000 |
29 Nov 2016 | HKD | 0.181 | 0.183 | 0.174 | 0.178 | 0.178 | +0.001 (+0.56%) | 5,630,000 |
28 Nov 2016 | HKD | 0.179 | 0.18 | 0.177 | 0.177 | 0.177 | -0.002 (-1.12%) | 2,770,300 |
25 Nov 2016 | HKD | 0.181 | 0.194 | 0.175 | 0.179 | 0.179 | +0.001 (+0.56%) | 28,290,000 |
24 Nov 2016 | HKD | 0.152 | 0.192 | 0.152 | 0.178 | 0.178 | +0.026 (+17.11%) | 57,404,142 |
23 Nov 2016 | HKD | 0.171 | 0.171 | 0.146 | 0.152 | 0.152 | -0.022 (-12.64%) | 21,210,100 |
22 Nov 2016 | HKD | 0.185 | 0.185 | 0.173 | 0.174 | 0.174 | -0.011 (-5.95%) | 18,770,000 |
21 Nov 2016 | HKD | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 13,710,000 |
18 Nov 2016 | HKD | 0.188 | 0.19 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 1,880,000 |
17 Nov 2016 | HKD | 0.187 | 0.196 | 0.187 | 0.19 | 0.19 | +0.004 (+2.15%) | 14,910,000 |
16 Nov 2016 | HKD | 0.183 | 0.19 | 0.183 | 0.186 | 0.186 | +0.003 (+1.64%) | 7,240,000 |
15 Nov 2016 | HKD | 0.181 | 0.185 | 0.18 | 0.183 | 0.183 | -0.001 (-0.54%) | 7,530,000 |
14 Nov 2016 | HKD | 0.184 | 0.187 | 0.181 | 0.184 | 0.184 | +0.001 (+0.55%) | 5,610,000 |
11 Nov 2016 | HKD | 0.184 | 0.188 | 0.183 | 0.183 | 0.183 | -0.001 (-0.54%) | 6,720,000 |
10 Nov 2016 | HKD | 0.181 | 0.185 | 0.181 | 0.184 | 0.184 | +0.004 (+2.22%) | 2,840,000 |
9 Nov 2016 | HKD | 0.181 | 0.183 | 0.18 | 0.18 | 0.18 | -0.001 (-0.55%) | 5,630,000 |
8 Nov 2016 | HKD | 0.184 | 0.186 | 0.18 | 0.181 | 0.181 | -0.004 (-2.16%) | 8,960,000 |
7 Nov 2016 | HKD | 0.19 | 0.2 | 0.181 | 0.185 | 0.185 | +0.005 (+2.78%) | 4,800,000 |
4 Nov 2016 | HKD | 0.18 | 0.185 | 0.178 | 0.18 | 0.18 | 0.0 (0.0%) | 5,560,000 |
3 Nov 2016 | HKD | 0.18 | 0.185 | 0.179 | 0.18 | 0.18 | 0.0 (0.0%) | 1,900,000 |
2 Nov 2016 | HKD | 0.182 | 0.182 | 0.179 | 0.18 | 0.18 | -0.003 (-1.64%) | 2,330,000 |
1 Nov 2016 | HKD | 0.183 | 0.185 | 0.182 | 0.183 | 0.183 | +0.002 (+1.10%) | 1,020,000 |