Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 180,000 |
20 Jan 2016 | HKD | 0.57 | 0.6 | 0.54 | 0.6 | 0.6 | 0.0 (0.0%) | 750,000 |
19 Jan 2016 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 160,000 |
18 Jan 2016 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 330,000 |
15 Jan 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 120,000 |
14 Jan 2016 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 180,000 |
13 Jan 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 1,480,000 |
12 Jan 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 400,000 |
11 Jan 2016 | HKD | 0.63 | 0.65 | 0.59 | 0.64 | 0.64 | +0.01 (+1.59%) | 660,000 |
8 Jan 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 370,000 |
7 Jan 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 440,000 |
6 Jan 2016 | HKD | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 210,000 |
5 Jan 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 350,000 |
4 Jan 2016 | HKD | 0.67 | 0.72 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 820,000 |
1 Jan 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 200,000 |
30 Dec 2015 | HKD | 0.63 | 0.67 | 0.6 | 0.62 | 0.62 | -0.04 (-6.06%) | 610,000 |
29 Dec 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 10,000 |
28 Dec 2015 | HKD | 0.65 | 0.67 | 0.59 | 0.67 | 0.67 | -0.03 (-4.29%) | 620,000 |
25 Dec 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
23 Dec 2015 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 470,000 |
22 Dec 2015 | HKD | 0.65 | 0.73 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 270,000 |
21 Dec 2015 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 130,000 |
18 Dec 2015 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
17 Dec 2015 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 50,000 |
16 Dec 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 210,000 |
15 Dec 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 140,000 |
14 Dec 2015 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 240,000 |
11 Dec 2015 | HKD | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 300,000 |