Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.081 | 0.084 | 0.078 | 0.08 | 6.4198 | -0.004 (-4.76%) | 832,846 |
10 Dec 2015 | HKD | 0.089 | 0.092 | 0.083 | 0.084 | 6.7407 | -0.003 (-3.45%) | 729,000 |
9 Dec 2015 | HKD | 0.087 | 0.094 | 0.084 | 0.087 | 6.9815 | -0.002 (-2.25%) | 2,810,077 |
8 Dec 2015 | HKD | 0.093 | 0.093 | 0.088 | 0.089 | 7.142 | -0.001 (-1.11%) | 591,923 |
7 Dec 2015 | HKD | 0.093 | 0.094 | 0.089 | 0.09 | 7.2222 | -0.004 (-4.26%) | 1,391,539 |
4 Dec 2015 | HKD | 0.092 | 0.099 | 0.092 | 0.094 | 7.5432 | 0.0 (0.0%) | 1,736,308 |
3 Dec 2015 | HKD | 0.093 | 0.095 | 0.092 | 0.094 | 7.5432 | -0.001 (-1.05%) | 2,292,923 |
2 Dec 2015 | HKD | 0.096 | 0.098 | 0.095 | 0.095 | 7.6235 | -0.003 (-3.06%) | 899,308 |
1 Dec 2015 | HKD | 0.093 | 0.098 | 0.093 | 0.098 | 7.8642 | +0.005 (+5.38%) | 6,567,231 |
30 Nov 2015 | HKD | 0.092 | 0.101 | 0.092 | 0.093 | 7.463 | -0.002 (-2.11%) | 5,809,154 |
27 Nov 2015 | HKD | 0.092 | 0.099 | 0.092 | 0.095 | 7.6235 | -0.001 (-1.04%) | 7,541,308 |
26 Nov 2015 | HKD | 0.094 | 0.097 | 0.092 | 0.096 | 7.7037 | +0.002 (+2.13%) | 2,442,462 |
25 Nov 2015 | HKD | 0.098 | 0.098 | 0.093 | 0.094 | 7.5432 | -0.002 (-2.08%) | 4,727,077 |
24 Nov 2015 | HKD | 0.097 | 0.098 | 0.093 | 0.096 | 7.7037 | 0.0 (0.0%) | 5,364,693 |
23 Nov 2015 | HKD | 0.097 | 0.1 | 0.095 | 0.096 | 7.7037 | -0.001 (-1.03%) | 577,385 |
20 Nov 2015 | HKD | 0.096 | 0.099 | 0.093 | 0.097 | 7.784 | -0.003 (-3.00%) | 15,252,924 |
19 Nov 2015 | HKD | 0.089 | 0.1 | 0.088 | 0.1 | 8.0247 | +0.011 (+12.36%) | 4,720,846 |
18 Nov 2015 | HKD | 0.102 | 0.107 | 0.086 | 0.089 | 7.142 | -0.013 (-12.75%) | 4,887,000 |
17 Nov 2015 | HKD | 0.102 | 0.108 | 0.098 | 0.102 | 8.1852 | +0.002 (+2.00%) | 1,266,923 |
16 Nov 2015 | HKD | 0.098 | 0.109 | 0.098 | 0.1 | 8.0247 | -0.001 (-0.99%) | 13,664,077 |
13 Nov 2015 | HKD | 0.099 | 0.104 | 0.099 | 0.101 | 8.1049 | -0.001 (-0.98%) | 14,947,616 |
12 Nov 2015 | HKD | 0.09 | 0.102 | 0.09 | 0.102 | 8.1852 | +0.004 (+4.08%) | 3,620,077 |
11 Nov 2015 | HKD | 0.111 | 0.111 | 0.095 | 0.098 | 7.8642 | -0.015 (-13.27%) | 4,517,308 |
10 Nov 2015 | HKD | 0.115 | 0.116 | 0.11 | 0.113 | 9.0679 | -0.003 (-2.59%) | 1,792,385 |
9 Nov 2015 | HKD | 0.1121 | 0.117 | 0.11 | 0.116 | 9.3086 | +0.004 (+3.48%) | 2,697,923 |
6 Nov 2015 | HKD | 0.1121 | 0.115 | 0.108 | 0.1121 | 8.9957 | -0.003 (-2.52%) | 1,971,000 |
5 Nov 2015 | HKD | 0.115 | 0.115 | 0.109 | 0.115 | 9.2284 | -0.002 (-1.71%) | 1,231,615 |
4 Nov 2015 | HKD | 0.115 | 0.117 | 0.111 | 0.117 | 9.3889 | +0.002 (+1.74%) | 1,529,239 |
3 Nov 2015 | HKD | 0.115 | 0.118 | 0.113 | 0.115 | 9.2284 | -0.001 (-0.86%) | 5,601,462 |
2 Nov 2015 | HKD | 0.1121 | 0.122 | 0.1121 | 0.116 | 9.3086 | -0.002 (-1.69%) | 3,680,308 |