Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 0.275 | 0.29 | 0.26 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,000,000 |
8 Dec 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,240,000 |
7 Dec 2015 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,200,000 |
4 Dec 2015 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,688,000 |
3 Dec 2015 | HKD | 0.29 | 0.305 | 0.285 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,004,000 |
2 Dec 2015 | HKD | 0.305 | 0.315 | 0.29 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,488,000 |
1 Dec 2015 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,416,000 |
30 Nov 2015 | HKD | 0.325 | 0.33 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 7,312,000 |
27 Nov 2015 | HKD | 0.33 | 0.37 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 11,712,000 |
26 Nov 2015 | HKD | 0.34 | 0.355 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 624,000 |
25 Nov 2015 | HKD | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,024,000 |
24 Nov 2015 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,224,000 |
23 Nov 2015 | HKD | 0.37 | 0.37 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,832,000 |
20 Nov 2015 | HKD | 0.33 | 0.385 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 6,552,000 |
19 Nov 2015 | HKD | 0.345 | 0.35 | 0.325 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,336,000 |
18 Nov 2015 | HKD | 0.355 | 0.36 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 5,428,000 |
17 Nov 2015 | HKD | 0.355 | 0.38 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 5,880,000 |
16 Nov 2015 | HKD | 0.355 | 0.38 | 0.35 | 0.355 | 0.355 | -0.035 (-8.97%) | 6,320,000 |
13 Nov 2015 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,176,000 |
12 Nov 2015 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,528,000 |
11 Nov 2015 | HKD | 0.405 | 0.405 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 880,000 |
10 Nov 2015 | HKD | 0.37 | 0.445 | 0.37 | 0.4 | 0.4 | +0.015 (+3.90%) | 6,206,400 |
9 Nov 2015 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,792,000 |
6 Nov 2015 | HKD | 0.4 | 0.405 | 0.37 | 0.395 | 0.395 | -0.005 (-1.25%) | 12,840,000 |
5 Nov 2015 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 7,752,000 |
4 Nov 2015 | HKD | 0.44 | 0.445 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 16,016,000 |
3 Nov 2015 | HKD | 0.425 | 0.455 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 27,224,000 |
2 Nov 2015 | HKD | 0.45 | 0.46 | 0.405 | 0.425 | 0.425 | -0.05 (-10.53%) | 22,584,000 |
30 Oct 2015 | HKD | 0.5 | 0.51 | 0.46 | 0.475 | 0.475 | -0.035 (-6.86%) | 32,232,000 |
29 Oct 2015 | HKD | 0.5 | 0.54 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 39,688,000 |