Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 298,000 |
22 Dec 2015 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
21 Dec 2015 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 120,000 |
18 Dec 2015 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
17 Dec 2015 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.025 (+7.69%) | 686,000 |
16 Dec 2015 | HKD | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 220,000 |
15 Dec 2015 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 64,000 |
14 Dec 2015 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 252,000 |
11 Dec 2015 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,138,524 |
10 Dec 2015 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 272,000 |
9 Dec 2015 | HKD | 0.34 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 382,000 |
8 Dec 2015 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 172,000 |
7 Dec 2015 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 176,000 |
4 Dec 2015 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,090,000 |
3 Dec 2015 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 3,316,000 |
2 Dec 2015 | HKD | 0.37 | 0.375 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,386,000 |
1 Dec 2015 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 200,000 |
30 Nov 2015 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 700,000 |
27 Nov 2015 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 362,000 |
26 Nov 2015 | HKD | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 510,000 |
25 Nov 2015 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,040,000 |
24 Nov 2015 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 868,000 |
23 Nov 2015 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 406,000 |
20 Nov 2015 | HKD | 0.405 | 0.405 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,360,000 |
19 Nov 2015 | HKD | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 2,966,000 |
18 Nov 2015 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,246,000 |
17 Nov 2015 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 536,430 |
16 Nov 2015 | HKD | 0.37 | 0.395 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 344,000 |
13 Nov 2015 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 428,000 |
12 Nov 2015 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 498,000 |