Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.38 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 984,000 |
9 Dec 2015 | HKD | 0.38 | 0.395 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 920,000 |
8 Dec 2015 | HKD | 0.39 | 0.41 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 976,000 |
7 Dec 2015 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 664,000 |
4 Dec 2015 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 968,000 |
3 Dec 2015 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 364,000 |
2 Dec 2015 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,216,000 |
1 Dec 2015 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 148,000 |
30 Nov 2015 | HKD | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 628,000 |
27 Nov 2015 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,410,000 |
26 Nov 2015 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 592,000 |
25 Nov 2015 | HKD | 0.42 | 0.425 | 0.4 | 0.425 | 0.425 | -0.01 (-2.30%) | 3,668,000 |
24 Nov 2015 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 116,000 |
23 Nov 2015 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 960,000 |
20 Nov 2015 | HKD | 0.44 | 0.455 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 7,612,000 |
19 Nov 2015 | HKD | 0.455 | 0.465 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 5,084,000 |
18 Nov 2015 | HKD | 0.42 | 0.445 | 0.41 | 0.445 | 0.445 | +0.03 (+7.23%) | 3,260,000 |
17 Nov 2015 | HKD | 0.41 | 0.425 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,268,000 |
16 Nov 2015 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 880,000 |
13 Nov 2015 | HKD | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,156,000 |
12 Nov 2015 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 836,000 |
11 Nov 2015 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 784,000 |
10 Nov 2015 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 796,000 |
9 Nov 2015 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 516,000 |
6 Nov 2015 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 716,000 |
5 Nov 2015 | HKD | 0.475 | 0.485 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 9,244,000 |
4 Nov 2015 | HKD | 0.43 | 0.455 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 3,384,000 |
3 Nov 2015 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,256,000 |
2 Nov 2015 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 240,000 |
30 Oct 2015 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 820,000 |