Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.241 | 0.245 | 0.24 | 0.244 | 24.4 | -0.002 (-0.81%) | 200,000 |
9 Dec 2015 | HKD | 0.24 | 0.246 | 0.233 | 0.246 | 24.6 | +0.005 (+2.07%) | 1,760,000 |
8 Dec 2015 | HKD | 0.245 | 0.249 | 0.24 | 0.241 | 24.1 | -0.009 (-3.60%) | 2,480,000 |
7 Dec 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 25 | -0.01 (-3.85%) | 2,730,000 |
4 Dec 2015 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 26 | 0.0 (0.0%) | 2,760,000 |
3 Dec 2015 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 26 | -0.005 (-1.89%) | 3,400,000 |
2 Dec 2015 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 26.5 | 0.0 (0.0%) | 4,360,000 |
1 Dec 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 26.5 | 0.0 (0.0%) | 3,460,000 |
30 Nov 2015 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 26.5 | -0.005 (-1.85%) | 2,440,000 |
27 Nov 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 27 | 0.0 (0.0%) | 3,730,000 |
26 Nov 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 27 | -0.005 (-1.82%) | 4,180,000 |
25 Nov 2015 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 27.5 | +0.005 (+1.85%) | 13,870,000 |
24 Nov 2015 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 27 | -0.01 (-3.57%) | 22,900,000 |
23 Nov 2015 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 28 | 0.0 (0.0%) | 2,000,000 |
20 Nov 2015 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 28 | +0.005 (+1.82%) | 1,110,000 |
19 Nov 2015 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 27.5 | -0.01 (-3.51%) | 1,500,000 |
18 Nov 2015 | HKD | 0.285 | 0.29 | 0.25 | 0.285 | 28.5 | -0.005 (-1.72%) | 20,730,000 |
17 Nov 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 29 | 0.0 (0.0%) | 2,870,000 |
16 Nov 2015 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 29 | 0.0 (0.0%) | 3,640,000 |
13 Nov 2015 | HKD | 0.295 | 0.295 | 0.27 | 0.29 | 29 | -0.005 (-1.69%) | 5,320,000 |
12 Nov 2015 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 29.5 | 0.0 (0.0%) | 5,220,000 |
11 Nov 2015 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 29.5 | 0.0 (0.0%) | 4,760,000 |
10 Nov 2015 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 29.5 | +0.005 (+1.72%) | 3,670,000 |
9 Nov 2015 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 29 | +0.005 (+1.75%) | 5,620,000 |
6 Nov 2015 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 28.5 | -0.01 (-3.39%) | 7,330,000 |
5 Nov 2015 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 29.5 | -0.005 (-1.67%) | 16,370,000 |
4 Nov 2015 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 30 | +0.01 (+3.45%) | 23,250,000 |
3 Nov 2015 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 29 | -0.02 (-6.45%) | 18,650,000 |
2 Nov 2015 | HKD | 0.31 | 0.335 | 0.305 | 0.31 | 31 | 0.0 (0.0%) | 39,400,000 |
30 Oct 2015 | HKD | 0.295 | 0.325 | 0.295 | 0.31 | 31 | +0.02 (+6.90%) | 67,480,000 |