Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 714,000 |
21 Dec 2016 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,270,000 |
20 Dec 2016 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,620,000 |
19 Dec 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 502,000 |
16 Dec 2016 | HKD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,977,000 |
15 Dec 2016 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,299,000 |
14 Dec 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,637,000 |
13 Dec 2016 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 422,000 |
12 Dec 2016 | HKD | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,936,000 |
9 Dec 2016 | HKD | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,619,000 |
8 Dec 2016 | HKD | 0.385 | 0.39 | 0.355 | 0.355 | 0.355 | -0.025 (-6.58%) | 5,313,000 |
7 Dec 2016 | HKD | 0.355 | 0.385 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 9,521,000 |
6 Dec 2016 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 1,940,000 |
5 Dec 2016 | HKD | 0.35 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 4,698,000 |
2 Dec 2016 | HKD | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 4,956,000 |
1 Dec 2016 | HKD | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,894,000 |
30 Nov 2016 | HKD | 0.395 | 0.395 | 0.355 | 0.365 | 0.365 | -0.035 (-8.75%) | 6,849,000 |
29 Nov 2016 | HKD | 0.405 | 0.43 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 10,053,000 |
28 Nov 2016 | HKD | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 8,827,000 |
25 Nov 2016 | HKD | 0.415 | 0.44 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 25,566,100 |
24 Nov 2016 | HKD | 0.365 | 0.43 | 0.36 | 0.41 | 0.41 | +0.045 (+12.33%) | 52,546,000 |
23 Nov 2016 | HKD | 0.375 | 0.4 | 0.355 | 0.365 | 0.365 | -0.02 (-5.19%) | 12,367,000 |
22 Nov 2016 | HKD | 0.36 | 0.385 | 0.355 | 0.385 | 0.385 | +0.025 (+6.94%) | 13,975,000 |
21 Nov 2016 | HKD | 0.335 | 0.38 | 0.335 | 0.36 | 0.36 | +0.01 (+2.86%) | 4,424,000 |
18 Nov 2016 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,126,000 |
17 Nov 2016 | HKD | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,102,000 |
16 Nov 2016 | HKD | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,753,000 |
15 Nov 2016 | HKD | 0.365 | 0.38 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 8,431,000 |
14 Nov 2016 | HKD | 0.345 | 0.4 | 0.335 | 0.365 | 0.365 | +0.02 (+5.80%) | 34,451,000 |
11 Nov 2016 | HKD | 0.32 | 0.365 | 0.31 | 0.345 | 0.345 | +0.025 (+7.81%) | 16,314,000 |