Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2016 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 715,000 |
1 Feb 2016 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 632,000 |
29 Jan 2016 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,549,000 |
28 Jan 2016 | HKD | 0.355 | 0.36 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,494,000 |
27 Jan 2016 | HKD | 0.36 | 0.4 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,970,000 |
26 Jan 2016 | HKD | 0.385 | 0.385 | 0.35 | 0.355 | 0.355 | -0.03 (-7.79%) | 1,378,000 |
25 Jan 2016 | HKD | 0.38 | 0.4 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 174,000 |
22 Jan 2016 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.015 (+4%) | 435,000 |
21 Jan 2016 | HKD | 0.395 | 0.425 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,418,000 |
20 Jan 2016 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 283,000 |
19 Jan 2016 | HKD | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 312,000 |
18 Jan 2016 | HKD | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,217,000 |
15 Jan 2016 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 2,610,000 |
14 Jan 2016 | HKD | 0.4 | 0.41 | 0.37 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,934,281 |
13 Jan 2016 | HKD | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 2,225,000 |
12 Jan 2016 | HKD | 0.44 | 0.44 | 0.39 | 0.395 | 0.395 | -0.04 (-9.20%) | 7,717,000 |
11 Jan 2016 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 536,000 |
8 Jan 2016 | HKD | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,059,000 |
7 Jan 2016 | HKD | 0.49 | 0.49 | 0.445 | 0.455 | 0.455 | -0.04 (-8.08%) | 4,492,000 |
6 Jan 2016 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 363,562 |
5 Jan 2016 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 518,000 |
4 Jan 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 612,000 |
1 Jan 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 413,000 |
30 Dec 2015 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,273,197 |
29 Dec 2015 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 599,000 |
28 Dec 2015 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,114,000 |
25 Dec 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 648,281 |
23 Dec 2015 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,143,000 |