Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,100,000 |
17 Dec 2015 | HKD | 0.395 | 0.41 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 11,670,000 |
16 Dec 2015 | HKD | 0.4 | 0.41 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 5,315,000 |
15 Dec 2015 | HKD | 0.375 | 0.435 | 0.375 | 0.4 | 0.4 | +0.03 (+8.11%) | 28,660,000 |
14 Dec 2015 | HKD | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 7,010,000 |
11 Dec 2015 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 4,045,000 |
10 Dec 2015 | HKD | 0.4 | 0.415 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 11,715,000 |
9 Dec 2015 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,280,000 |
8 Dec 2015 | HKD | 0.415 | 0.425 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 8,865,000 |
7 Dec 2015 | HKD | 0.45 | 0.45 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 7,880,000 |
4 Dec 2015 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,275,000 |
3 Dec 2015 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,390,000 |
2 Dec 2015 | HKD | 0.46 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 11,070,000 |
1 Dec 2015 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,590,000 |
30 Nov 2015 | HKD | 0.455 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 5,900,000 |
27 Nov 2015 | HKD | 0.47 | 0.48 | 0.445 | 0.455 | 0.455 | -0.02 (-4.21%) | 8,970,000 |
26 Nov 2015 | HKD | 0.5 | 0.52 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 31,420,000 |
25 Nov 2015 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 30,770,000 |
24 Nov 2015 | HKD | 0.44 | 0.51 | 0.425 | 0.51 | 0.51 | +0.07 (+15.91%) | 72,565,000 |
23 Nov 2015 | HKD | 0.47 | 0.47 | 0.425 | 0.44 | 0.44 | -0.03 (-6.38%) | 39,075,000 |
20 Nov 2015 | HKD | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -0.05 (-9.62%) | 58,504,000 |
19 Nov 2015 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 18,945,000 |
18 Nov 2015 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 32,015,000 |
17 Nov 2015 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 16,365,000 |
16 Nov 2015 | HKD | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 44,250,000 |
13 Nov 2015 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 76,070,000 |
12 Nov 2015 | HKD | 0.61 | 0.62 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 144,940,000 |
11 Nov 2015 | HKD | 0.62 | 0.69 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 588,452,586 |