Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 0.52 | 0.52 | 0.465 | 0.49 | 0.49 | -0.03 (-5.77%) | 22,770,000 |
27 Jan 2016 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 8,075,000 |
26 Jan 2016 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 5,730,000 |
25 Jan 2016 | HKD | 0.54 | 0.56 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 6,790,000 |
22 Jan 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 2,590,000 |
21 Jan 2016 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 6,840,000 |
20 Jan 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 9,600,000 |
19 Jan 2016 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 4,215,000 |
18 Jan 2016 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,165,000 |
15 Jan 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 5,450,000 |
14 Jan 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,285,000 |
13 Jan 2016 | HKD | 0.5 | 0.53 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 3,855,000 |
12 Jan 2016 | HKD | 0.51 | 0.52 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 4,745,000 |
11 Jan 2016 | HKD | 0.53 | 0.55 | 0.49 | 0.495 | 0.495 | -0.045 (-8.33%) | 4,105,000 |
8 Jan 2016 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,915,000 |
7 Jan 2016 | HKD | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 4,750,000 |
6 Jan 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,950,000 |
5 Jan 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 2,310,000 |
4 Jan 2016 | HKD | 0.6 | 0.61 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,075,000 |
1 Jan 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 2,030,000 |
30 Dec 2015 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,810,000 |
29 Dec 2015 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,645,000 |
28 Dec 2015 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 3,100,000 |
25 Dec 2015 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.6 | 0.64 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 13,710,000 |
23 Dec 2015 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,845,000 |
22 Dec 2015 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,040,000 |
21 Dec 2015 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,840,000 |
18 Dec 2015 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,340,000 |