Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.27 | 0.27 | 0.234 | 0.238 | 0.238 | -0.037 (-13.45%) | 1,993,000 |
20 Jan 2016 | HKD | 0.28 | 0.28 | 0.25 | 0.275 | 0.275 | -0.01 (-3.51%) | 302,000 |
19 Jan 2016 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,083,000 |
18 Jan 2016 | HKD | 0.275 | 0.31 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 6,793,000 |
15 Jan 2016 | HKD | 0.35 | 0.35 | 0.26 | 0.275 | 0.275 | -0.065 (-19.12%) | 12,595,000 |
14 Jan 2016 | HKD | 0.255 | 0.38 | 0.25 | 0.34 | 0.34 | +0.085 (+33.33%) | 5,595,000 |
13 Jan 2016 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,332,000 |
12 Jan 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 613,000 |
11 Jan 2016 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 672,000 |
8 Jan 2016 | HKD | 0.25 | 0.275 | 0.249 | 0.265 | 0.265 | +0.015 (+6%) | 1,097,000 |
7 Jan 2016 | HKD | 0.28 | 0.28 | 0.245 | 0.25 | 0.25 | -0.03 (-10.71%) | 3,184,000 |
6 Jan 2016 | HKD | 0.25 | 0.285 | 0.246 | 0.28 | 0.28 | +0.03 (+12%) | 7,529,000 |
5 Jan 2016 | HKD | 0.241 | 0.25 | 0.241 | 0.25 | 0.25 | +0.009 (+3.73%) | 1,279,000 |
4 Jan 2016 | HKD | 0.235 | 0.25 | 0.231 | 0.241 | 0.241 | +0.001 (+0.42%) | 899,000 |
1 Jan 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 133,000 |
30 Dec 2015 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.007 (-2.83%) | 120,000 |
29 Dec 2015 | HKD | 0.243 | 0.25 | 0.236 | 0.247 | 0.247 | +0.004 (+1.65%) | 1,860,000 |
28 Dec 2015 | HKD | 0.27 | 0.275 | 0.243 | 0.243 | 0.243 | -0.017 (-6.54%) | 708,000 |
25 Dec 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.26 | 0.27 | 0.248 | 0.26 | 0.26 | +0.011 (+4.42%) | 79,000 |
23 Dec 2015 | HKD | 0.255 | 0.26 | 0.244 | 0.249 | 0.249 | +0.004 (+1.63%) | 578,000 |
22 Dec 2015 | HKD | 0.237 | 0.26 | 0.237 | 0.245 | 0.245 | +0.019 (+8.41%) | 2,201,000 |
21 Dec 2015 | HKD | 0.238 | 0.244 | 0.222 | 0.226 | 0.226 | -0.005 (-2.16%) | 1,531,000 |
18 Dec 2015 | HKD | 0.222 | 0.236 | 0.222 | 0.231 | 0.231 | -0.004 (-1.70%) | 348,000 |
17 Dec 2015 | HKD | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 491,000 |
16 Dec 2015 | HKD | 0.237 | 0.242 | 0.221 | 0.23 | 0.23 | -0.002 (-0.86%) | 544,000 |
15 Dec 2015 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | +0.007 (+3.11%) | 3,000 |
14 Dec 2015 | HKD | 0.227 | 0.23 | 0.22 | 0.225 | 0.225 | -0.002 (-0.88%) | 2,422,000 |
11 Dec 2015 | HKD | 0.228 | 0.228 | 0.227 | 0.227 | 0.227 | -0.006 (-2.58%) | 155,000 |