Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.21 | 0.215 | 0.21 | 0.215 | 1.075 | -0.004 (-1.83%) | 152,000 |
20 Jan 2016 | HKD | 0.213 | 0.22 | 0.2 | 0.219 | 1.095 | -0.005 (-2.23%) | 1,448,000 |
19 Jan 2016 | HKD | 0.243 | 0.243 | 0.21 | 0.224 | 1.12 | +0.014 (+6.67%) | 768,800 |
18 Jan 2016 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 1.05 | -0.01 (-4.55%) | 1,276,000 |
15 Jan 2016 | HKD | 0.214 | 0.22 | 0.21 | 0.22 | 1.1 | 0.0 (0.0%) | 766,000 |
14 Jan 2016 | HKD | 0.215 | 0.225 | 0.215 | 0.22 | 1.1 | 0.0 (0.0%) | 2,915,500 |
13 Jan 2016 | HKD | 0.221 | 0.225 | 0.215 | 0.22 | 1.1 | -0.009 (-3.93%) | 464,000 |
12 Jan 2016 | HKD | 0.217 | 0.229 | 0.217 | 0.229 | 1.145 | 0.0 (0.0%) | 74,000 |
11 Jan 2016 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 1.145 | -0.001 (-0.43%) | 1,312,000 |
8 Jan 2016 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 1.15 | -0.01 (-4.17%) | 1,608,000 |
7 Jan 2016 | HKD | 0.241 | 0.247 | 0.24 | 0.24 | 1.2 | -0.009 (-3.61%) | 1,156,000 |
6 Jan 2016 | HKD | 0.27 | 0.27 | 0.241 | 0.249 | 1.245 | +0.008 (+3.32%) | 360,000 |
5 Jan 2016 | HKD | 0.241 | 0.241 | 0.236 | 0.241 | 1.205 | +0.003 (+1.26%) | 10,892,000 |
4 Jan 2016 | HKD | 0.25 | 0.25 | 0.238 | 0.238 | 1.19 | -0.01 (-4.03%) | 4,095,400 |
1 Jan 2016 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 1.24 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 1.24 | 0.0 (0.0%) | 0 |
30 Dec 2015 | HKD | 0.243 | 0.26 | 0.243 | 0.248 | 1.24 | -0.007 (-2.75%) | 296,000 |
29 Dec 2015 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 1.275 | -0.005 (-1.92%) | 262,200 |
28 Dec 2015 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 1.3 | +0.01 (+4%) | 174,000 |
25 Dec 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | +0.001 (+0.40%) | 104,000 |
23 Dec 2015 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 1.245 | -0.001 (-0.40%) | 240,000 |
22 Dec 2015 | HKD | 0.242 | 0.25 | 0.241 | 0.25 | 1.25 | +0.007 (+2.88%) | 265,000 |
21 Dec 2015 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.215 | 0.0 (0.0%) | 156,000 |
18 Dec 2015 | HKD | 0.245 | 0.249 | 0.241 | 0.243 | 1.215 | 0.0 (0.0%) | 39,712,000 |
17 Dec 2015 | HKD | 0.244 | 0.247 | 0.24 | 0.243 | 1.215 | -0.007 (-2.80%) | 32,942,391 |
16 Dec 2015 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 1.25 | 0.0 (0.0%) | 204,000 |
15 Dec 2015 | HKD | 0.239 | 0.25 | 0.239 | 0.25 | 1.25 | +0.012 (+5.04%) | 104,000 |
14 Dec 2015 | HKD | 0.24 | 0.25 | 0.238 | 0.238 | 1.19 | -0.012 (-4.80%) | 263,000 |
11 Dec 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 2,000,000 |