Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 664,000 |
21 Dec 2015 | HKD | 0.475 | 0.5 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,161,000 |
18 Dec 2015 | HKD | 0.49 | 0.5 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 1,428,000 |
17 Dec 2015 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 625,000 |
16 Dec 2015 | HKD | 0.5 | 0.51 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 292,000 |
15 Dec 2015 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 165,000 |
14 Dec 2015 | HKD | 0.49 | 0.52 | 0.47 | 0.52 | 0.52 | +0.035 (+7.22%) | 2,246,000 |
11 Dec 2015 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 908,000 |
10 Dec 2015 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,051,000 |
9 Dec 2015 | HKD | 0.47 | 0.495 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 520,000 |
8 Dec 2015 | HKD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 5,312,000 |
7 Dec 2015 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 3,409,225 |
4 Dec 2015 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 862,000 |
3 Dec 2015 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,049,563 |
2 Dec 2015 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,392,000 |
1 Dec 2015 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,199,000 |
30 Nov 2015 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 741,000 |
27 Nov 2015 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 651,000 |
26 Nov 2015 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 2,670,408 |
25 Nov 2015 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 185,485 |
24 Nov 2015 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 968,000 |
23 Nov 2015 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 627,000 |
20 Nov 2015 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,943,000 |
19 Nov 2015 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 868,149 |
18 Nov 2015 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 839,732 |
17 Nov 2015 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,426,000 |
16 Nov 2015 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 2,716,000 |
13 Nov 2015 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,938,000 |
12 Nov 2015 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,092,000 |
11 Nov 2015 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,463,000 |