Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,990,000 |
20 Jan 2016 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,882,000 |
19 Jan 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,502,000 |
18 Jan 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,280,000 |
15 Jan 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,344,000 |
14 Jan 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,340,000 |
13 Jan 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,408,000 |
12 Jan 2016 | HKD | 0.6 | 0.61 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 7,132,066 |
11 Jan 2016 | HKD | 0.6 | 0.62 | 0.55 | 0.6 | 0.6 | -0.02 (-3.23%) | 6,438,000 |
8 Jan 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,070,000 |
7 Jan 2016 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 4,448,000 |
6 Jan 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,506,000 |
5 Jan 2016 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,482,000 |
4 Jan 2016 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,458,000 |
1 Jan 2016 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 906,000 |
30 Dec 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,780,000 |
29 Dec 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 588,000 |
28 Dec 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,952,000 |
25 Dec 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 626,000 |
23 Dec 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,808,000 |
22 Dec 2015 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,364,000 |
21 Dec 2015 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,755,066 |
18 Dec 2015 | HKD | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,996,958 |
17 Dec 2015 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,390,000 |
16 Dec 2015 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,480,000 |
15 Dec 2015 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,554,000 |
14 Dec 2015 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,174,000 |
11 Dec 2015 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,508,000 |