Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.39 | 0.39 | 0.365 | 0.38 | 0.38 | -0.015 (-3.80%) | 3,528,000 |
10 Dec 2015 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 818,646 |
9 Dec 2015 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 140,000 |
8 Dec 2015 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 562,000 |
7 Dec 2015 | HKD | 0.435 | 0.445 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,308,000 |
4 Dec 2015 | HKD | 0.4 | 0.44 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 3,640,000 |
3 Dec 2015 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 598,000 |
2 Dec 2015 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,496,000 |
1 Dec 2015 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 420,000 |
30 Nov 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 126,000 |
27 Nov 2015 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,016,000 |
26 Nov 2015 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
25 Nov 2015 | HKD | 0.425 | 0.425 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 58,000 |
24 Nov 2015 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 168,000 |
23 Nov 2015 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,936,000 |
20 Nov 2015 | HKD | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,982,000 |
19 Nov 2015 | HKD | 0.395 | 0.41 | 0.38 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,114,000 |
18 Nov 2015 | HKD | 0.395 | 0.425 | 0.395 | 0.425 | 0.425 | +0.015 (+3.66%) | 112,000 |
17 Nov 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,000 |
16 Nov 2015 | HKD | 0.4 | 0.415 | 0.395 | 0.41 | 0.41 | -0.005 (-1.20%) | 550,000 |
13 Nov 2015 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 250,000 |
12 Nov 2015 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 100,000 |
11 Nov 2015 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 348,000 |
10 Nov 2015 | HKD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,168,000 |
9 Nov 2015 | HKD | 0.43 | 0.45 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 492,000 |
6 Nov 2015 | HKD | 0.435 | 0.44 | 0.41 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,224,000 |
5 Nov 2015 | HKD | 0.415 | 0.44 | 0.38 | 0.44 | 0.44 | 0.0 (0.0%) | 822,000 |
4 Nov 2015 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,116,000 |
3 Nov 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
2 Nov 2015 | HKD | 0.4 | 0.42 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 410,000 |