Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.45 | 0.45 | 0.41 | 0.445 | 1.78 | -0.005 (-1.11%) | 1,085,000 |
20 Jan 2016 | HKD | 0.45 | 0.45 | 0.43 | 0.45 | 1.8 | 0.0 (0.0%) | 797,500 |
19 Jan 2016 | HKD | 0.45 | 0.455 | 0.435 | 0.45 | 1.8 | -0.005 (-1.10%) | 748,750 |
18 Jan 2016 | HKD | 0.45 | 0.455 | 0.43 | 0.455 | 1.82 | +0.005 (+1.11%) | 905,000 |
15 Jan 2016 | HKD | 0.47 | 0.48 | 0.445 | 0.45 | 1.8 | -0.025 (-5.26%) | 4,305,000 |
14 Jan 2016 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 1.9 | -0.015 (-3.06%) | 855,000 |
13 Jan 2016 | HKD | 0.485 | 0.5 | 0.48 | 0.49 | 1.96 | +0.01 (+2.08%) | 5,320,000 |
12 Jan 2016 | HKD | 0.5 | 0.51 | 0.48 | 0.48 | 1.92 | -0.02 (-4%) | 585,000 |
11 Jan 2016 | HKD | 0.49 | 0.5 | 0.46 | 0.5 | 2 | -0.01 (-1.96%) | 3,680,000 |
8 Jan 2016 | HKD | 0.47 | 0.52 | 0.465 | 0.51 | 2.04 | +0.045 (+9.68%) | 4,075,000 |
7 Jan 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 1.86 | -0.015 (-3.12%) | 530,000 |
6 Jan 2016 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 1.92 | -0.005 (-1.03%) | 1,045,000 |
5 Jan 2016 | HKD | 0.47 | 0.5 | 0.47 | 0.485 | 1.94 | +0.01 (+2.11%) | 2,115,000 |
4 Jan 2016 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 1.9 | -0.015 (-3.06%) | 420,000 |
1 Jan 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 1.96 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 1.96 | -0.005 (-1.01%) | 70,000 |
30 Dec 2015 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 1.98 | +0.01 (+2.06%) | 519,000 |
29 Dec 2015 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 1.94 | 0.0 (0.0%) | 95,000 |
28 Dec 2015 | HKD | 0.495 | 0.495 | 0.46 | 0.485 | 1.94 | -0.015 (-3%) | 1,290,000 |
25 Dec 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 2 | 0.0 (0.0%) | 610,000 |
23 Dec 2015 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 2 | +0.01 (+2.04%) | 790,000 |
22 Dec 2015 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 1.96 | -0.02 (-3.92%) | 255,000 |
21 Dec 2015 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 2.04 | 0.0 (0.0%) | 307,000 |
18 Dec 2015 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 2.04 | +0.01 (+2%) | 475,300 |
17 Dec 2015 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 2 | +0.015 (+3.09%) | 355,000 |
16 Dec 2015 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 1.94 | -0.01 (-2.02%) | 1,477,000 |
15 Dec 2015 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 1.98 | -0.025 (-4.81%) | 1,025,000 |
14 Dec 2015 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 2.08 | -0.02 (-3.70%) | 1,326,000 |
11 Dec 2015 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 2.16 | 0.0 (0.0%) | 1,567,500 |