Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,326,000 |
9 Dec 2015 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,218,000 |
8 Dec 2015 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,560,000 |
7 Dec 2015 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,818,000 |
4 Dec 2015 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,222,000 |
3 Dec 2015 | HKD | 0.74 | 0.77 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 13,734,000 |
2 Dec 2015 | HKD | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 9,096,000 |
1 Dec 2015 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 3,664,000 |
30 Nov 2015 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 7,384,000 |
27 Nov 2015 | HKD | 0.74 | 0.74 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 16,690,000 |
26 Nov 2015 | HKD | 0.77 | 0.8 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 12,948,000 |
25 Nov 2015 | HKD | 0.67 | 0.88 | 0.67 | 0.77 | 0.77 | +0.1 (+14.93%) | 54,804,000 |
24 Nov 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 2,022,000 |
23 Nov 2015 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 2,108,000 |
20 Nov 2015 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 806,000 |
19 Nov 2015 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,142,000 |
18 Nov 2015 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 512,000 |
17 Nov 2015 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,432,000 |
16 Nov 2015 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 1,324,000 |
13 Nov 2015 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,195,219 |
12 Nov 2015 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,800,000 |
11 Nov 2015 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 3,944,000 |
10 Nov 2015 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 488,000 |
9 Nov 2015 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,750,000 |
6 Nov 2015 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 604,000 |
5 Nov 2015 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 854,000 |
4 Nov 2015 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,422,000 |
3 Nov 2015 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,490,000 |
2 Nov 2015 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,112,000 |
30 Oct 2015 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 2,408,478 |