Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.2 | 0.205 | 0.187 | 0.195 | 1.95 | -0.002 (-1.02%) | 26,075,000 |
20 Jan 2016 | HKD | 0.185 | 0.207 | 0.178 | 0.197 | 1.97 | +0.015 (+8.24%) | 41,400,000 |
19 Jan 2016 | HKD | 0.188 | 0.191 | 0.18 | 0.182 | 1.82 | -0.004 (-2.15%) | 17,600,000 |
18 Jan 2016 | HKD | 0.18 | 0.188 | 0.175 | 0.186 | 1.86 | -0.001 (-0.53%) | 14,925,000 |
15 Jan 2016 | HKD | 0.19 | 0.191 | 0.171 | 0.187 | 1.87 | -0.014 (-6.97%) | 88,925,000 |
14 Jan 2016 | HKD | 0.189 | 0.212 | 0.178 | 0.201 | 2.01 | +0.009 (+4.69%) | 40,200,000 |
13 Jan 2016 | HKD | 0.195 | 0.195 | 0.188 | 0.192 | 1.92 | -0.002 (-1.03%) | 10,350,000 |
12 Jan 2016 | HKD | 0.189 | 0.194 | 0.185 | 0.194 | 1.94 | +0.002 (+1.04%) | 11,304,375 |
11 Jan 2016 | HKD | 0.187 | 0.198 | 0.18 | 0.192 | 1.92 | -0.004 (-2.04%) | 55,825,000 |
8 Jan 2016 | HKD | 0.198 | 0.2 | 0.177 | 0.196 | 1.96 | -0.002 (-1.01%) | 122,050,000 |
7 Jan 2016 | HKD | 0.231 | 0.231 | 0.177 | 0.198 | 1.98 | -0.042 (-17.50%) | 300,250,000 |
6 Jan 2016 | HKD | 0.246 | 0.246 | 0.228 | 0.24 | 2.4 | -0.006 (-2.44%) | 36,750,000 |
5 Jan 2016 | HKD | 0.238 | 0.255 | 0.228 | 0.246 | 2.46 | +0.006 (+2.50%) | 27,134,190 |
4 Jan 2016 | HKD | 0.255 | 0.26 | 0.239 | 0.24 | 2.4 | -0.02 (-7.69%) | 32,225,000 |
1 Jan 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | +0.005 (+1.96%) | 0 |
31 Dec 2015 | HKD | 0.265 | 0.275 | 0.246 | 0.255 | 2.55 | +0.035 (+15.91%) | 75,650,000 |
30 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
29 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
28 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
25 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
23 Dec 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | +0.003 (+1.38%) | 0 |
22 Dec 2015 | HKD | 0.218 | 0.228 | 0.205 | 0.217 | 2.17 | -0.008 (-3.56%) | 33,445,000 |
21 Dec 2015 | HKD | 0.224 | 0.234 | 0.212 | 0.225 | 2.25 | -0.006 (-2.60%) | 21,200,000 |
18 Dec 2015 | HKD | 0.237 | 0.243 | 0.225 | 0.231 | 2.31 | -0.01 (-4.15%) | 16,875,000 |
17 Dec 2015 | HKD | 0.234 | 0.245 | 0.234 | 0.241 | 2.41 | +0.002 (+0.84%) | 44,025,000 |
16 Dec 2015 | HKD | 0.229 | 0.244 | 0.229 | 0.239 | 2.39 | +0.005 (+2.14%) | 19,625,000 |
15 Dec 2015 | HKD | 0.234 | 0.247 | 0.232 | 0.234 | 2.34 | -0.004 (-1.68%) | 7,400,000 |
14 Dec 2015 | HKD | 0.236 | 0.247 | 0.234 | 0.238 | 2.38 | -0.002 (-0.83%) | 9,125,000 |
11 Dec 2015 | HKD | 0.245 | 0.245 | 0.236 | 0.24 | 2.4 | -0.015 (-5.88%) | 11,899,600 |