Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.41 | 0.445 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 35,520,000 |
20 Jan 2016 | HKD | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 10,864,000 |
19 Jan 2016 | HKD | 0.46 | 0.475 | 0.395 | 0.43 | 0.43 | -0.03 (-6.52%) | 43,704,000 |
18 Jan 2016 | HKD | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 27,248,000 |
15 Jan 2016 | HKD | 0.39 | 0.495 | 0.39 | 0.48 | 0.48 | +0.085 (+21.52%) | 104,764,000 |
14 Jan 2016 | HKD | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.02 (-4.82%) | 7,628,000 |
13 Jan 2016 | HKD | 0.425 | 0.44 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 9,612,000 |
12 Jan 2016 | HKD | 0.44 | 0.445 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 12,024,000 |
11 Jan 2016 | HKD | 0.465 | 0.465 | 0.43 | 0.435 | 0.435 | -0.04 (-8.42%) | 12,220,000 |
8 Jan 2016 | HKD | 0.465 | 0.51 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 35,656,000 |
7 Jan 2016 | HKD | 0.52 | 0.52 | 0.46 | 0.465 | 0.465 | -0.065 (-12.26%) | 25,796,000 |
6 Jan 2016 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 13,160,000 |
5 Jan 2016 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 23,380,000 |
4 Jan 2016 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 18,044,000 |
1 Jan 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 23,994,000 |
30 Dec 2015 | HKD | 0.58 | 0.64 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 101,520,000 |
29 Dec 2015 | HKD | 0.68 | 0.71 | 0.58 | 0.59 | 0.59 | -0.09 (-13.24%) | 153,516,000 |
28 Dec 2015 | HKD | 0.56 | 0.68 | 0.55 | 0.68 | 0.68 | +0.12 (+21.43%) | 130,036,000 |
25 Dec 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,244,000 |
23 Dec 2015 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 22,456,000 |
22 Dec 2015 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 6,620,000 |
21 Dec 2015 | HKD | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 44,716,000 |
18 Dec 2015 | HKD | 0.58 | 0.6 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 47,496,000 |
17 Dec 2015 | HKD | 0.61 | 0.66 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 64,160,000 |
16 Dec 2015 | HKD | 0.64 | 0.75 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 118,180,000 |
15 Dec 2015 | HKD | 0.76 | 0.82 | 0.63 | 0.64 | 0.64 | -0.1 (-13.51%) | 72,352,000 |
14 Dec 2015 | HKD | 1.17 | 1.42 | 0.69 | 0.74 | 0.74 | -0.48 (-39.34%) | 130,250,000 |
11 Dec 2015 | HKD | 0.71 | 1.24 | 0.71 | 1.22 | 1.22 | 0.0 (0.0%) | 74,732,500 |