Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
9 Dec 2015 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 10,000 |
8 Dec 2015 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 90,000 |
7 Dec 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 4,000 |
4 Dec 2015 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 172,000 |
3 Dec 2015 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Dec 2015 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 50,000 |
1 Dec 2015 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 116,000 |
30 Nov 2015 | HKD | 0.37 | 0.395 | 0.37 | 0.39 | 0.39 | -0.04 (-9.30%) | 844,000 |
27 Nov 2015 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 200,000 |
26 Nov 2015 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 284,000 |
25 Nov 2015 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 40,000 |
24 Nov 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
23 Nov 2015 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,000 |
20 Nov 2015 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 318,000 |
19 Nov 2015 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 444,000 |
18 Nov 2015 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 110,000 |
17 Nov 2015 | HKD | 0.49 | 0.5 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 320,000 |
16 Nov 2015 | HKD | 0.47 | 0.5 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 228,000 |
13 Nov 2015 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 64,000 |
12 Nov 2015 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 1,849,279 |
11 Nov 2015 | HKD | 0.47 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 272,000 |
10 Nov 2015 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 500,000 |
9 Nov 2015 | HKD | 0.47 | 0.495 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 966,820 |
6 Nov 2015 | HKD | 0.445 | 0.48 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 394,000 |
5 Nov 2015 | HKD | 0.42 | 0.455 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 460,041 |
4 Nov 2015 | HKD | 0.445 | 0.455 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 156,000 |
3 Nov 2015 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 212,000 |
2 Nov 2015 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 134,246 |
30 Oct 2015 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 105,090 |