Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 2.16 | +0.02 (+3.85%) | 2,775,000 |
9 Dec 2015 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 2.08 | +0.01 (+1.96%) | 2,444,359 |
8 Dec 2015 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 2.04 | +0.01 (+2%) | 1,816,000 |
7 Dec 2015 | HKD | 0.495 | 0.51 | 0.485 | 0.5 | 2 | +0.01 (+2.04%) | 1,353,500 |
4 Dec 2015 | HKD | 0.455 | 0.51 | 0.455 | 0.49 | 1.96 | +0.025 (+5.38%) | 4,940,000 |
3 Dec 2015 | HKD | 0.455 | 0.47 | 0.455 | 0.465 | 1.86 | +0.005 (+1.09%) | 640,000 |
2 Dec 2015 | HKD | 0.46 | 0.475 | 0.445 | 0.46 | 1.84 | -0.01 (-2.13%) | 3,325,000 |
1 Dec 2015 | HKD | 0.47 | 0.485 | 0.465 | 0.47 | 1.88 | 0.0 (0.0%) | 2,790,000 |
30 Nov 2015 | HKD | 0.48 | 0.51 | 0.455 | 0.47 | 1.88 | -0.005 (-1.05%) | 9,626,000 |
27 Nov 2015 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 1.9 | -0.015 (-3.06%) | 1,526,750 |
26 Nov 2015 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 1.96 | 0.0 (0.0%) | 1,022,250 |
25 Nov 2015 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 1.96 | 0.0 (0.0%) | 1,760,250 |
24 Nov 2015 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 1.96 | -0.005 (-1.01%) | 630,000 |
23 Nov 2015 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 1.98 | 0.0 (0.0%) | 1,410,000 |
20 Nov 2015 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 1.98 | +0.005 (+1.02%) | 685,000 |
19 Nov 2015 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 1.96 | -0.01 (-2%) | 2,600,000 |
18 Nov 2015 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 2 | -0.01 (-1.96%) | 1,390,000 |
17 Nov 2015 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 2.04 | 0.0 (0.0%) | 1,215,000 |
16 Nov 2015 | HKD | 0.495 | 0.53 | 0.46 | 0.51 | 2.04 | 0.0 (0.0%) | 5,615,000 |
13 Nov 2015 | HKD | 0.465 | 0.51 | 0.465 | 0.51 | 2.04 | +0.05 (+10.87%) | 4,117,500 |
12 Nov 2015 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 1.84 | -0.005 (-1.08%) | 1,880,000 |
11 Nov 2015 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 1.86 | 0.0 (0.0%) | 1,105,000 |
10 Nov 2015 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 1.86 | -0.005 (-1.06%) | 785,000 |
9 Nov 2015 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 1.88 | 0.0 (0.0%) | 2,320,000 |
6 Nov 2015 | HKD | 0.485 | 0.485 | 0.46 | 0.47 | 1.88 | -0.02 (-4.08%) | 4,285,000 |
5 Nov 2015 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 1.96 | -0.005 (-1.01%) | 1,315,500 |
4 Nov 2015 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 1.98 | -0.005 (-1%) | 805,000 |
3 Nov 2015 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 2 | -0.01 (-1.96%) | 1,106,250 |
2 Nov 2015 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 2.04 | 0.0 (0.0%) | 2,076,250 |
30 Oct 2015 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 2.04 | +0.01 (+2%) | 1,270,000 |