Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | HKD | 0.108 | 0.111 | 0.1 | 0.106 | 5.3 | -0.003 (-2.75%) | 448,000 |
18 Dec 2015 | HKD | 0.11 | 0.113 | 0.108 | 0.109 | 5.45 | -0.004 (-3.54%) | 43,860 |
17 Dec 2015 | HKD | 0.11 | 0.114 | 0.11 | 0.113 | 5.65 | +0.003 (+2.73%) | 127,600 |
16 Dec 2015 | HKD | 0.11 | 0.114 | 0.11 | 0.11 | 5.5 | 0.0 (0.0%) | 294,376 |
15 Dec 2015 | HKD | 0.113 | 0.115 | 0.109 | 0.11 | 5.5 | -0.003 (-2.65%) | 177,260 |
14 Dec 2015 | HKD | 0.104 | 0.118 | 0.101 | 0.113 | 5.65 | +0.004 (+3.67%) | 265,400 |
11 Dec 2015 | HKD | 0.109 | 0.109 | 0.103 | 0.109 | 5.45 | -0.002 (-1.80%) | 184,800 |
10 Dec 2015 | HKD | 0.116 | 0.123 | 0.11 | 0.111 | 5.55 | -0.003 (-2.63%) | 825,600 |
9 Dec 2015 | HKD | 0.097 | 0.115 | 0.097 | 0.114 | 5.7 | +0.015 (+15.15%) | 1,613,400 |
8 Dec 2015 | HKD | 0.097 | 0.099 | 0.096 | 0.099 | 4.95 | +0.002 (+2.06%) | 526,200 |
7 Dec 2015 | HKD | 0.108 | 0.108 | 0.096 | 0.097 | 4.85 | -0.01 (-9.35%) | 1,682,840 |
4 Dec 2015 | HKD | 0.111 | 0.111 | 0.102 | 0.107 | 5.35 | -0.005 (-4.46%) | 428,200 |
3 Dec 2015 | HKD | 0.115 | 0.118 | 0.11 | 0.112 | 5.6 | -0.007 (-5.88%) | 449,000 |
2 Dec 2015 | HKD | 0.122 | 0.125 | 0.115 | 0.119 | 5.95 | +0.005 (+4.39%) | 62,000 |
1 Dec 2015 | HKD | 0.115 | 0.117 | 0.114 | 0.114 | 5.7 | -0.001 (-0.87%) | 107,200 |
30 Nov 2015 | HKD | 0.116 | 0.116 | 0.114 | 0.115 | 5.75 | -0.001 (-0.86%) | 181,000 |
27 Nov 2015 | HKD | 0.118 | 0.12 | 0.116 | 0.116 | 5.8 | -0.002 (-1.69%) | 163,844 |
26 Nov 2015 | HKD | 0.124 | 0.124 | 0.118 | 0.118 | 5.9 | -0.001 (-0.84%) | 115,400 |
25 Nov 2015 | HKD | 0.12 | 0.12 | 0.117 | 0.119 | 5.95 | -0.002 (-1.65%) | 233,460 |
24 Nov 2015 | HKD | 0.123 | 0.123 | 0.119 | 0.121 | 6.05 | -0.003 (-2.42%) | 311,498 |
23 Nov 2015 | HKD | 0.123 | 0.126 | 0.119 | 0.124 | 6.2 | +0.001 (+0.81%) | 146,200 |
20 Nov 2015 | HKD | 0.122 | 0.124 | 0.122 | 0.123 | 6.15 | +0.002 (+1.65%) | 231,000 |
19 Nov 2015 | HKD | 0.129 | 0.129 | 0.12 | 0.121 | 6.05 | -0.007 (-5.47%) | 462,800 |
18 Nov 2015 | HKD | 0.129 | 0.129 | 0.125 | 0.128 | 6.4 | -0.001 (-0.78%) | 197,600 |
17 Nov 2015 | HKD | 0.131 | 0.134 | 0.121 | 0.129 | 6.45 | -0.001 (-0.77%) | 199,400 |
16 Nov 2015 | HKD | 0.125 | 0.134 | 0.122 | 0.13 | 6.5 | +0.005 (+4%) | 161,600 |
13 Nov 2015 | HKD | 0.126 | 0.127 | 0.125 | 0.125 | 6.25 | -0.003 (-2.34%) | 91,200 |
12 Nov 2015 | HKD | 0.128 | 0.129 | 0.127 | 0.128 | 6.4 | +0.002 (+1.59%) | 718,200 |
11 Nov 2015 | HKD | 0.13 | 0.131 | 0.125 | 0.126 | 6.3 | -0.003 (-2.33%) | 183,400 |
10 Nov 2015 | HKD | 0.139 | 0.14 | 0.125 | 0.129 | 6.45 | -0.01 (-7.19%) | 444,000 |