Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 1,532,000 |
9 Dec 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 1,006,000 |
8 Dec 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 1.25 | -0.02 (-7.41%) | 1,992,000 |
7 Dec 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 1.35 | +0.022 (+8.87%) | 876,010 |
4 Dec 2015 | HKD | 0.232 | 0.255 | 0.232 | 0.248 | 1.24 | -0.002 (-0.80%) | 516,000 |
3 Dec 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 2,962,000 |
2 Dec 2015 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.275 | -0.005 (-1.92%) | 1,027,000 |
1 Dec 2015 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.3 | 0.0 (0.0%) | 9,090,040 |
30 Nov 2015 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 1.3 | +0.005 (+1.96%) | 12,636,000 |
27 Nov 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.255 | 1.275 | -0.01 (-3.77%) | 6,086,000 |
26 Nov 2015 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 1.325 | 0.0 (0.0%) | 15,900,000 |
25 Nov 2015 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 1.325 | +0.005 (+1.92%) | 5,620,000 |
24 Nov 2015 | HKD | 0.275 | 0.285 | 0.26 | 0.26 | 1.3 | -0.015 (-5.45%) | 14,038,400 |
23 Nov 2015 | HKD | 0.295 | 0.295 | 0.275 | 0.275 | 1.375 | -0.02 (-6.78%) | 3,930,000 |
20 Nov 2015 | HKD | 0.295 | 0.315 | 0.28 | 0.295 | 1.475 | +0.005 (+1.72%) | 24,966,000 |
19 Nov 2015 | HKD | 0.265 | 0.295 | 0.265 | 0.29 | 1.45 | +0.035 (+13.73%) | 18,556,000 |
18 Nov 2015 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.275 | -0.005 (-1.92%) | 200,000 |
17 Nov 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.3 | +0.005 (+1.96%) | 1,571,510 |
16 Nov 2015 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.275 | -0.005 (-1.92%) | 276,000 |
13 Nov 2015 | HKD | 0.255 | 0.275 | 0.255 | 0.26 | 1.3 | -0.01 (-3.70%) | 1,140,600 |
12 Nov 2015 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 1.35 | +0.01 (+3.85%) | 2,592,000 |
11 Nov 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | 0.0 (0.0%) | 888,000 |
10 Nov 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 1.3 | -0.015 (-5.45%) | 736,000 |
9 Nov 2015 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 1.375 | +0.005 (+1.85%) | 640,000 |
6 Nov 2015 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 728,000 |
5 Nov 2015 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 1.35 | +0.005 (+1.89%) | 422,000 |
4 Nov 2015 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 1.325 | 0.0 (0.0%) | 548,000 |
3 Nov 2015 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 1.325 | -0.015 (-5.36%) | 2,474,000 |
2 Nov 2015 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 1.4 | 0.0 (0.0%) | 740,050 |
30 Oct 2015 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 1.4 | +0.005 (+1.82%) | 1,768,000 |