Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 2.1474 | -0.005 (-1.27%) | 500,160 |
23 Dec 2015 | HKD | 0.39 | 0.4 | 0.37 | 0.395 | 2.175 | -0.005 (-1.25%) | 2,400,000 |
22 Dec 2015 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 2.2025 | +0.005 (+1.27%) | 3,045,400 |
21 Dec 2015 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 2.175 | -0.025 (-5.95%) | 4,560,000 |
18 Dec 2015 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 2.3126 | -0.015 (-3.45%) | 840,000 |
17 Dec 2015 | HKD | 0.445 | 0.445 | 0.41 | 0.435 | 2.3952 | -0.01 (-2.25%) | 3,240,000 |
16 Dec 2015 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 2.4503 | -0.015 (-3.26%) | 480,000 |
15 Dec 2015 | HKD | 0.465 | 0.465 | 0.435 | 0.46 | 2.5329 | -0.01 (-2.13%) | 1,620,000 |
14 Dec 2015 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 2.5879 | -0.005 (-1.05%) | 1,150,000 |
11 Dec 2015 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 2.6155 | +0.01 (+2.15%) | 1,880,000 |
10 Dec 2015 | HKD | 0.475 | 0.49 | 0.465 | 0.465 | 2.5604 | -0.01 (-2.11%) | 1,360,000 |
9 Dec 2015 | HKD | 0.495 | 0.5 | 0.47 | 0.475 | 2.6155 | -0.02 (-4.04%) | 2,241,120 |
8 Dec 2015 | HKD | 0.57 | 0.57 | 0.48 | 0.495 | 2.7256 | -0.015 (-2.94%) | 15,020,000 |
7 Dec 2015 | HKD | 0.455 | 0.58 | 0.455 | 0.51 | 2.8082 | +0.055 (+12.09%) | 16,120,000 |
4 Dec 2015 | HKD | 0.42 | 0.5 | 0.415 | 0.455 | 2.5053 | +0.035 (+8.33%) | 8,240,000 |
3 Dec 2015 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 2.3126 | -0.01 (-2.33%) | 680,000 |
2 Dec 2015 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 2.3677 | +0.005 (+1.18%) | 660,000 |
1 Dec 2015 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 2.3402 | -0.005 (-1.16%) | 380,000 |
30 Nov 2015 | HKD | 0.42 | 0.435 | 0.415 | 0.43 | 2.3677 | +0.01 (+2.38%) | 1,884,960 |
27 Nov 2015 | HKD | 0.42 | 0.435 | 0.41 | 0.42 | 2.3126 | -0.005 (-1.18%) | 340,000 |
26 Nov 2015 | HKD | 0.425 | 0.435 | 0.42 | 0.425 | 2.3402 | +0.005 (+1.19%) | 1,160,400 |
25 Nov 2015 | HKD | 0.425 | 0.435 | 0.42 | 0.42 | 2.3126 | -0.005 (-1.18%) | 520,000 |
24 Nov 2015 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 2.3402 | -0.01 (-2.30%) | 1,020,000 |
23 Nov 2015 | HKD | 0.435 | 0.45 | 0.435 | 0.435 | 2.3952 | +0.005 (+1.16%) | 2,800,000 |
20 Nov 2015 | HKD | 0.42 | 0.435 | 0.415 | 0.43 | 2.3677 | +0.015 (+3.61%) | 3,660,000 |
19 Nov 2015 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 2.2851 | +0.005 (+1.22%) | 1,081,120 |
18 Nov 2015 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 2.2576 | 0.0 (0.0%) | 800,000 |
17 Nov 2015 | HKD | 0.425 | 0.425 | 0.405 | 0.41 | 2.2576 | -0.005 (-1.20%) | 480,000 |
16 Nov 2015 | HKD | 0.4 | 0.43 | 0.4 | 0.415 | 2.2851 | +0.01 (+2.47%) | 1,680,000 |
13 Nov 2015 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 2.23 | -0.015 (-3.57%) | 1,160,000 |