Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 0.6 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,365,000 |
16 Dec 2015 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 4,905,000 |
15 Dec 2015 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,575,000 |
14 Dec 2015 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 2,640,000 |
11 Dec 2015 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,850,000 |
10 Dec 2015 | HKD | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 10,870,000 |
9 Dec 2015 | HKD | 0.65 | 0.65 | 0.57 | 0.59 | 0.59 | -0.06 (-9.23%) | 37,887,500 |
8 Dec 2015 | HKD | 0.6 | 0.66 | 0.59 | 0.65 | 0.65 | +0.05 (+8.33%) | 29,685,000 |
7 Dec 2015 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 14,345,000 |
4 Dec 2015 | HKD | 0.5 | 0.58 | 0.485 | 0.58 | 0.58 | +0.08 (+16.00%) | 23,470,000 |
3 Dec 2015 | HKD | 0.53 | 0.53 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 32,620,000 |
2 Dec 2015 | HKD | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 18,705,000 |
1 Dec 2015 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 4,135,000 |
30 Nov 2015 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 8,120,000 |
27 Nov 2015 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 14,525,000 |
26 Nov 2015 | HKD | 0.62 | 0.65 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 16,190,000 |
25 Nov 2015 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 14,615,000 |
24 Nov 2015 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 20,205,000 |
23 Nov 2015 | HKD | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 9,355,000 |
20 Nov 2015 | HKD | 0.68 | 0.71 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 41,620,000 |
19 Nov 2015 | HKD | 0.6 | 0.67 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 39,230,000 |
18 Nov 2015 | HKD | 0.59 | 0.61 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 26,570,000 |
17 Nov 2015 | HKD | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -0.04 (-6.35%) | 14,580,000 |
16 Nov 2015 | HKD | 0.62 | 0.67 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 28,995,000 |
13 Nov 2015 | HKD | 0.58 | 0.65 | 0.56 | 0.63 | 0.63 | +0.05 (+8.62%) | 27,375,000 |
12 Nov 2015 | HKD | 0.61 | 0.65 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 29,252,500 |
11 Nov 2015 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 10,775,000 |
10 Nov 2015 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 6,665,000 |
9 Nov 2015 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 11,295,000 |
6 Nov 2015 | HKD | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 9,760,000 |