Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2015 | HKD | 0.191 | 0.195 | 0.18 | 0.187 | 2.992 | +0.005 (+2.75%) | 48,500,000 |
18 Nov 2015 | HKD | 0.177 | 0.182 | 0.176 | 0.182 | 2.912 | +0.007 (+4.00%) | 24,260,000 |
17 Nov 2015 | HKD | 0.182 | 0.182 | 0.17 | 0.175 | 2.8 | -0.004 (-2.23%) | 35,100,000 |
16 Nov 2015 | HKD | 0.178 | 0.181 | 0.172 | 0.179 | 2.864 | -0.003 (-1.65%) | 19,560,000 |
13 Nov 2015 | HKD | 0.181 | 0.183 | 0.177 | 0.182 | 2.912 | +0.001 (+0.55%) | 11,480,000 |
12 Nov 2015 | HKD | 0.184 | 0.189 | 0.179 | 0.181 | 2.896 | -0.003 (-1.63%) | 35,350,000 |
11 Nov 2015 | HKD | 0.189 | 0.191 | 0.182 | 0.184 | 2.944 | -0.007 (-3.66%) | 21,400,976 |
10 Nov 2015 | HKD | 0.186 | 0.194 | 0.186 | 0.191 | 3.056 | +0.005 (+2.69%) | 40,620,000 |
9 Nov 2015 | HKD | 0.184 | 0.193 | 0.183 | 0.186 | 2.976 | +0.002 (+1.09%) | 14,840,000 |
6 Nov 2015 | HKD | 0.184 | 0.186 | 0.181 | 0.184 | 2.944 | +0.001 (+0.55%) | 20,140,000 |
5 Nov 2015 | HKD | 0.18 | 0.187 | 0.179 | 0.183 | 2.928 | +0.002 (+1.10%) | 3,600,000 |
4 Nov 2015 | HKD | 0.179 | 0.182 | 0.178 | 0.181 | 2.896 | +0.001 (+0.56%) | 5,280,000 |
3 Nov 2015 | HKD | 0.18 | 0.183 | 0.178 | 0.18 | 2.88 | -0.002 (-1.10%) | 2,020,000 |
2 Nov 2015 | HKD | 0.185 | 0.194 | 0.179 | 0.182 | 2.912 | +0.002 (+1.11%) | 8,920,000 |
30 Oct 2015 | HKD | 0.179 | 0.183 | 0.177 | 0.18 | 2.88 | 0.0 (0.0%) | 5,160,000 |
29 Oct 2015 | HKD | 0.178 | 0.18 | 0.176 | 0.18 | 2.88 | +0.002 (+1.12%) | 3,750,000 |
28 Oct 2015 | HKD | 0.18 | 0.18 | 0.175 | 0.178 | 2.848 | -0.002 (-1.11%) | 8,900,000 |
27 Oct 2015 | HKD | 0.181 | 0.181 | 0.175 | 0.18 | 2.88 | 0.0 (0.0%) | 3,140,000 |
26 Oct 2015 | HKD | 0.178 | 0.182 | 0.178 | 0.18 | 2.88 | +0.002 (+1.12%) | 18,840,000 |
23 Oct 2015 | HKD | 0.184 | 0.184 | 0.167 | 0.178 | 2.848 | -0.007 (-3.78%) | 34,200,000 |
22 Oct 2015 | HKD | 0.184 | 0.188 | 0.176 | 0.185 | 2.96 | +0.005 (+2.78%) | 9,640,000 |
21 Oct 2015 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 2.88 | -0.004 (-2.17%) | 0 |
20 Oct 2015 | HKD | 0.181 | 0.186 | 0.181 | 0.184 | 2.944 | +0.001 (+0.55%) | 15,360,000 |
19 Oct 2015 | HKD | 0.187 | 0.187 | 0.183 | 0.183 | 2.928 | -0.005 (-2.66%) | 5,150,000 |
16 Oct 2015 | HKD | 0.189 | 0.195 | 0.185 | 0.188 | 3.008 | -0.001 (-0.53%) | 21,000,000 |
15 Oct 2015 | HKD | 0.186 | 0.189 | 0.182 | 0.189 | 3.024 | 0.0 (0.0%) | 10,680,000 |
14 Oct 2015 | HKD | 0.191 | 0.194 | 0.179 | 0.189 | 3.024 | -0.005 (-2.58%) | 15,860,000 |
13 Oct 2015 | HKD | 0.195 | 0.197 | 0.188 | 0.194 | 3.104 | -0.003 (-1.52%) | 17,140,000 |
12 Oct 2015 | HKD | 0.184 | 0.204 | 0.184 | 0.197 | 3.152 | +0.011 (+5.91%) | 21,954,000 |
9 Oct 2015 | HKD | 0.185 | 0.186 | 0.182 | 0.186 | 2.976 | +0.003 (+1.64%) | 13,320,000 |