Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3375 | 0.0 (0.0%) | 0 |
29 Jan 2016 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.3375 | +0.01 (+2.94%) | 580,741 |
28 Jan 2016 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 0.3279 | +0.005 (+1.49%) | 1,337,778 |
27 Jan 2016 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.323 | -0.01 (-2.90%) | 435,556 |
26 Jan 2016 | HKD | 0.375 | 0.375 | 0.345 | 0.345 | 0.3327 | -0.03 (-8%) | 995,556 |
25 Jan 2016 | HKD | 0.33 | 0.39 | 0.33 | 0.375 | 0.3616 | +0.055 (+17.19%) | 6,147,037 |
22 Jan 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | 0.0 (0.0%) | 0 |
21 Jan 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | -0.005 (-1.54%) | 207,407 |
20 Jan 2016 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.3134 | -0.025 (-7.14%) | 451,111 |
19 Jan 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3375 | 0.0 (0.0%) | 0 |
18 Jan 2016 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.3375 | -0.01 (-2.78%) | 15,556 |
15 Jan 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 0.3471 | 0.0 (0.0%) | 668,889 |
14 Jan 2016 | HKD | 0.34 | 0.37 | 0.33 | 0.36 | 0.3471 | +0.015 (+4.35%) | 202,222 |
13 Jan 2016 | HKD | 0.385 | 0.395 | 0.34 | 0.345 | 0.3327 | 0.0 (0.0%) | 414,815 |
12 Jan 2016 | HKD | 0.37 | 0.375 | 0.34 | 0.345 | 0.3327 | 0.0 (0.0%) | 777,778 |
11 Jan 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3327 | -0.02 (-5.48%) | 51,852 |
8 Jan 2016 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.352 | 0.0 (0.0%) | 57,037 |
7 Jan 2016 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.352 | -0.025 (-6.41%) | 352,593 |
6 Jan 2016 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.3761 | -0.01 (-2.50%) | 150,370 |
5 Jan 2016 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.3857 | +0.01 (+2.56%) | 554,815 |
4 Jan 2016 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.3761 | +0.01 (+2.63%) | 378,519 |
1 Jan 2016 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3664 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.3664 | 0.0 (0.0%) | 311,111 |
30 Dec 2015 | HKD | 0.385 | 0.39 | 0.37 | 0.38 | 0.3664 | +0.01 (+2.70%) | 456,296 |
29 Dec 2015 | HKD | 0.37 | 0.39 | 0.37 | 0.37 | 0.3568 | -0.015 (-3.90%) | 571,200 |
28 Dec 2015 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.3713 | -0.005 (-1.28%) | 679,259 |
25 Dec 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.3761 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.395 | 0.415 | 0.39 | 0.39 | 0.3761 | -0.03 (-7.14%) | 456,296 |
23 Dec 2015 | HKD | 0.36 | 0.445 | 0.36 | 0.42 | 0.405 | +0.06 (+16.67%) | 1,047,407 |
22 Dec 2015 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.3471 | -0.03 (-7.69%) | 1,135,556 |