Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
4 Jan 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 100,000 |
3 Jan 2017 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 230,000 |
2 Jan 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
29 Dec 2016 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 450,000 |
28 Dec 2016 | HKD | 0.455 | 0.49 | 0.455 | 0.49 | 0.49 | +0.015 (+3.16%) | 22,000 |
27 Dec 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
22 Dec 2016 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 158,000 |
21 Dec 2016 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 254,000 |
20 Dec 2016 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 738,000 |
19 Dec 2016 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 64,000 |
16 Dec 2016 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 170,000 |
15 Dec 2016 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,092,000 |
14 Dec 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 268,000 |
13 Dec 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 444,000 |
12 Dec 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 370,000 |
9 Dec 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,230,000 |
8 Dec 2016 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 50,000 |
7 Dec 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 562,000 |
6 Dec 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,312,000 |
5 Dec 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 632,000 |
2 Dec 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,232,000 |
1 Dec 2016 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 226,000 |
30 Nov 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 610,000 |
29 Nov 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 898,000 |
28 Nov 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 810,000 |
25 Nov 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 274,000 |