Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 774,666 |
10 Dec 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 988,000 |
9 Dec 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,596,000 |
8 Dec 2015 | HKD | 0.28 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,653,333 |
7 Dec 2015 | HKD | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,035,110 |
4 Dec 2015 | HKD | 0.295 | 0.295 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 2,440,000 |
3 Dec 2015 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 1,484,000 |
2 Dec 2015 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,424,000 |
1 Dec 2015 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 240,888 |
30 Nov 2015 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 800,888 |
27 Nov 2015 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,957,332 |
26 Nov 2015 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 336,000 |
25 Nov 2015 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 679,049 |
24 Nov 2015 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,196,000 |
23 Nov 2015 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,396,000 |
20 Nov 2015 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 672,000 |
19 Nov 2015 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,268,000 |
18 Nov 2015 | HKD | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,790,222 |
17 Nov 2015 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,672,000 |
16 Nov 2015 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,404,000 |
13 Nov 2015 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,904,000 |
12 Nov 2015 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,767,111 |
11 Nov 2015 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,814,665 |
10 Nov 2015 | HKD | 0.3 | 0.345 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 13,527,320 |
9 Nov 2015 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 6,009,108 |
6 Nov 2015 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 3,236,441 |
5 Nov 2015 | HKD | 0.325 | 0.325 | 0.285 | 0.305 | 0.305 | -0.02 (-6.15%) | 8,128,000 |
4 Nov 2015 | HKD | 0.295 | 0.325 | 0.295 | 0.325 | 0.325 | +0.03 (+10.17%) | 13,576,440 |
3 Nov 2015 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,640,000 |
2 Nov 2015 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,638,000 |