Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | HKD | 0.209 | 0.219 | 0.19 | 0.212 | 0.212 | -0.008 (-3.64%) | 2,272,000 |
19 Jan 2016 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.001 (+0.46%) | 1,640,000 |
18 Jan 2016 | HKD | 0.207 | 0.228 | 0.207 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,488,000 |
15 Jan 2016 | HKD | 0.216 | 0.22 | 0.214 | 0.22 | 0.22 | +0.004 (+1.85%) | 512,000 |
14 Jan 2016 | HKD | 0.21 | 0.22 | 0.21 | 0.216 | 0.216 | -0.006 (-2.70%) | 904,000 |
13 Jan 2016 | HKD | 0.22 | 0.222 | 0.213 | 0.222 | 0.222 | +0.002 (+0.91%) | 608,000 |
12 Jan 2016 | HKD | 0.225 | 0.228 | 0.209 | 0.22 | 0.22 | -0.009 (-3.93%) | 3,256,000 |
11 Jan 2016 | HKD | 0.228 | 0.232 | 0.228 | 0.229 | 0.229 | -0.006 (-2.55%) | 592,000 |
8 Jan 2016 | HKD | 0.237 | 0.24 | 0.23 | 0.235 | 0.235 | -0.001 (-0.42%) | 1,104,000 |
7 Jan 2016 | HKD | 0.242 | 0.244 | 0.228 | 0.236 | 0.236 | -0.006 (-2.48%) | 1,562,000 |
6 Jan 2016 | HKD | 0.228 | 0.242 | 0.228 | 0.242 | 0.242 | +0.004 (+1.68%) | 1,168,000 |
5 Jan 2016 | HKD | 0.234 | 0.239 | 0.231 | 0.238 | 0.238 | -0.004 (-1.65%) | 312,000 |
4 Jan 2016 | HKD | 0.238 | 0.243 | 0.238 | 0.242 | 0.242 | -0.001 (-0.41%) | 360,000 |
1 Jan 2016 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.231 | 0.244 | 0.231 | 0.243 | 0.243 | +0.003 (+1.25%) | 928,000 |
30 Dec 2015 | HKD | 0.24 | 0.244 | 0.233 | 0.24 | 0.24 | +0.002 (+0.84%) | 1,184,000 |
29 Dec 2015 | HKD | 0.232 | 0.24 | 0.23 | 0.238 | 0.238 | -0.006 (-2.46%) | 1,016,000 |
28 Dec 2015 | HKD | 0.233 | 0.244 | 0.23 | 0.244 | 0.244 | -0.004 (-1.61%) | 464,000 |
25 Dec 2015 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.245 | 0.25 | 0.24 | 0.248 | 0.248 | +0.008 (+3.33%) | 2,304,000 |
23 Dec 2015 | HKD | 0.235 | 0.25 | 0.234 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,641,600 |
22 Dec 2015 | HKD | 0.23 | 0.241 | 0.228 | 0.235 | 0.235 | 0.0 (0.0%) | 1,432,000 |
21 Dec 2015 | HKD | 0.23 | 0.235 | 0.229 | 0.235 | 0.235 | -0.005 (-2.08%) | 936,000 |
18 Dec 2015 | HKD | 0.234 | 0.24 | 0.226 | 0.24 | 0.24 | -0.003 (-1.23%) | 848,000 |
17 Dec 2015 | HKD | 0.255 | 0.255 | 0.231 | 0.243 | 0.243 | +0.008 (+3.40%) | 1,440,000 |
16 Dec 2015 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 744,000 |
15 Dec 2015 | HKD | 0.238 | 0.238 | 0.23 | 0.235 | 0.235 | -0.009 (-3.69%) | 400,000 |
14 Dec 2015 | HKD | 0.24 | 0.245 | 0.23 | 0.244 | 0.244 | -0.006 (-2.40%) | 2,368,000 |
11 Dec 2015 | HKD | 0.255 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,624,000 |
10 Dec 2015 | HKD | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 704,000 |