Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | HKD | 0.246 | 0.249 | 0.246 | 0.248 | 2.48 | +0.001 (+0.40%) | 214,000 |
18 Dec 2015 | HKD | 0.25 | 0.25 | 0.244 | 0.247 | 2.47 | -0.003 (-1.20%) | 152,000 |
17 Dec 2015 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 2.5 | +0.003 (+1.21%) | 610,000 |
16 Dec 2015 | HKD | 0.255 | 0.26 | 0.245 | 0.247 | 2.47 | -0.003 (-1.20%) | 1,316,000 |
15 Dec 2015 | HKD | 0.275 | 0.275 | 0.25 | 0.25 | 2.5 | -0.03 (-10.71%) | 1,250,000 |
14 Dec 2015 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 998,000 |
11 Dec 2015 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 966,250 |
10 Dec 2015 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 984,000 |
9 Dec 2015 | HKD | 0.265 | 0.28 | 0.255 | 0.28 | 2.8 | +0.015 (+5.66%) | 552,000 |
8 Dec 2015 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 284,000 |
7 Dec 2015 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 570,000 |
4 Dec 2015 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 2.75 | -0.01 (-3.51%) | 298,000 |
3 Dec 2015 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 692,000 |
2 Dec 2015 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 2.85 | -0.005 (-1.72%) | 512,000 |
1 Dec 2015 | HKD | 0.295 | 0.305 | 0.285 | 0.29 | 2.9 | 0.0 (0.0%) | 1,127,000 |
30 Nov 2015 | HKD | 0.3 | 0.3 | 0.275 | 0.29 | 2.9 | 0.0 (0.0%) | 546,600 |
27 Nov 2015 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 2.9 | -0.005 (-1.69%) | 398,000 |
26 Nov 2015 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 2.95 | -0.005 (-1.67%) | 476,100 |
25 Nov 2015 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 3 | -0.01 (-3.23%) | 582,000 |
24 Nov 2015 | HKD | 0.33 | 0.33 | 0.305 | 0.31 | 3.1 | -0.01 (-3.13%) | 330,000 |
23 Nov 2015 | HKD | 0.31 | 0.335 | 0.31 | 0.32 | 3.2 | +0.01 (+3.23%) | 862,000 |
20 Nov 2015 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 1,020,000 |
19 Nov 2015 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 1,202,000 |
18 Nov 2015 | HKD | 0.295 | 0.31 | 0.29 | 0.31 | 3.1 | +0.015 (+5.08%) | 1,543,400 |
17 Nov 2015 | HKD | 0.305 | 0.32 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 1,322,000 |
16 Nov 2015 | HKD | 0.295 | 0.305 | 0.285 | 0.3 | 3 | 0.0 (0.0%) | 1,459,000 |
13 Nov 2015 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 3 | -0.015 (-4.76%) | 1,206,500 |
12 Nov 2015 | HKD | 0.31 | 0.325 | 0.305 | 0.315 | 3.15 | 0.0 (0.0%) | 1,316,000 |
11 Nov 2015 | HKD | 0.295 | 0.32 | 0.285 | 0.315 | 3.15 | +0.035 (+12.50%) | 3,152,350 |
10 Nov 2015 | HKD | 0.275 | 0.285 | 0.265 | 0.28 | 2.8 | -0.005 (-1.75%) | 1,378,000 |