Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | HKD | 0.182 | 0.194 | 0.176 | 0.18 | 0.18 | -0.003 (-1.64%) | 8,420,000 |
14 Dec 2015 | HKD | 0.175 | 0.185 | 0.171 | 0.183 | 0.183 | -0.003 (-1.61%) | 2,560,000 |
11 Dec 2015 | HKD | 0.183 | 0.189 | 0.176 | 0.186 | 0.186 | +0.003 (+1.64%) | 4,880,000 |
10 Dec 2015 | HKD | 0.186 | 0.186 | 0.183 | 0.183 | 0.183 | -0.003 (-1.61%) | 1,560,000 |
9 Dec 2015 | HKD | 0.185 | 0.198 | 0.185 | 0.186 | 0.186 | -0.004 (-2.11%) | 2,440,000 |
8 Dec 2015 | HKD | 0.188 | 0.19 | 0.186 | 0.19 | 0.19 | -0.006 (-3.06%) | 570,000 |
7 Dec 2015 | HKD | 0.187 | 0.215 | 0.182 | 0.196 | 0.196 | +0.009 (+4.81%) | 11,040,000 |
4 Dec 2015 | HKD | 0.185 | 0.192 | 0.183 | 0.187 | 0.187 | -0.003 (-1.58%) | 3,110,000 |
3 Dec 2015 | HKD | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 3,540,000 |
2 Dec 2015 | HKD | 0.204 | 0.204 | 0.185 | 0.19 | 0.19 | -0.008 (-4.04%) | 2,570,000 |
1 Dec 2015 | HKD | 0.198 | 0.208 | 0.197 | 0.198 | 0.198 | 0.0 (0.0%) | 3,240,000 |
30 Nov 2015 | HKD | 0.21 | 0.21 | 0.196 | 0.198 | 0.198 | -0.015 (-7.04%) | 5,970,000 |
27 Nov 2015 | HKD | 0.218 | 0.22 | 0.209 | 0.213 | 0.213 | -0.005 (-2.29%) | 2,500,000 |
26 Nov 2015 | HKD | 0.225 | 0.228 | 0.216 | 0.218 | 0.218 | -0.004 (-1.80%) | 1,630,000 |
25 Nov 2015 | HKD | 0.22 | 0.245 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 12,460,000 |
24 Nov 2015 | HKD | 0.224 | 0.224 | 0.214 | 0.22 | 0.22 | -0.004 (-1.79%) | 3,560,000 |
23 Nov 2015 | HKD | 0.234 | 0.234 | 0.221 | 0.224 | 0.224 | -0.01 (-4.27%) | 7,010,000 |
20 Nov 2015 | HKD | 0.25 | 0.25 | 0.234 | 0.234 | 0.234 | -0.016 (-6.40%) | 8,880,000 |
19 Nov 2015 | HKD | 0.26 | 0.265 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,170,000 |
18 Nov 2015 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 7,520,000 |
17 Nov 2015 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,070,000 |
16 Nov 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 4,200,000 |
13 Nov 2015 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,070,000 |
12 Nov 2015 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 4,140,000 |
11 Nov 2015 | HKD | 0.29 | 0.33 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 23,620,000 |
10 Nov 2015 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,620,000 |
9 Nov 2015 | HKD | 0.28 | 0.305 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 6,560,000 |
6 Nov 2015 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 10,710,000 |
5 Nov 2015 | HKD | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 17,470,000 |
4 Nov 2015 | HKD | 0.305 | 0.32 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 11,650,000 |