Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 9,312,000 |
27 Jan 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,292,000 |
26 Jan 2016 | HKD | 0.29 | 0.31 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 19,460,000 |
25 Jan 2016 | HKD | 0.295 | 0.305 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 9,246,000 |
22 Jan 2016 | HKD | 0.295 | 0.3 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 25,672,000 |
21 Jan 2016 | HKD | 0.31 | 0.32 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 11,007,166 |
20 Jan 2016 | HKD | 0.325 | 0.335 | 0.3 | 0.31 | 0.31 | -0.025 (-7.46%) | 15,380,000 |
19 Jan 2016 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 16,832,000 |
18 Jan 2016 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,290,000 |
15 Jan 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 51,159,972 |
14 Jan 2016 | HKD | 0.335 | 0.35 | 0.315 | 0.35 | 0.35 | +0.01 (+2.94%) | 7,544,000 |
13 Jan 2016 | HKD | 0.355 | 0.365 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 8,912,401 |
12 Jan 2016 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 10,218,000 |
11 Jan 2016 | HKD | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 11,060,020 |
8 Jan 2016 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 4,348,000 |
7 Jan 2016 | HKD | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 16,314,166 |
6 Jan 2016 | HKD | 0.38 | 0.39 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 4,406,000 |
5 Jan 2016 | HKD | 0.39 | 0.4 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 11,000,000 |
4 Jan 2016 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 6,370,000 |
1 Jan 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,854,000 |
30 Dec 2015 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 7,282,000 |
29 Dec 2015 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 4,322,000 |
28 Dec 2015 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 6,854,000 |
25 Dec 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 3,158,000 |
23 Dec 2015 | HKD | 0.39 | 0.395 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 8,409,666 |
22 Dec 2015 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 4,724,000 |
21 Dec 2015 | HKD | 0.375 | 0.395 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 9,117,000 |
18 Dec 2015 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 4,878,000 |