Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.22 | 0.234 | 0.22 | 0.233 | 0.233 | +0.011 (+4.95%) | 2,241,000 |
9 Dec 2015 | HKD | 0.221 | 0.245 | 0.22 | 0.222 | 0.222 | -0.001 (-0.45%) | 2,440,000 |
8 Dec 2015 | HKD | 0.211 | 0.229 | 0.211 | 0.223 | 0.223 | +0.001 (+0.45%) | 339,000 |
7 Dec 2015 | HKD | 0.221 | 0.225 | 0.221 | 0.222 | 0.222 | -0.003 (-1.33%) | 247,000 |
4 Dec 2015 | HKD | 0.23 | 0.234 | 0.217 | 0.225 | 0.225 | -0.008 (-3.43%) | 2,662,000 |
3 Dec 2015 | HKD | 0.23 | 0.241 | 0.225 | 0.233 | 0.233 | +0.001 (+0.43%) | 1,059,000 |
2 Dec 2015 | HKD | 0.235 | 0.236 | 0.23 | 0.232 | 0.232 | -0.004 (-1.69%) | 2,383,000 |
1 Dec 2015 | HKD | 0.24 | 0.245 | 0.233 | 0.236 | 0.236 | -0.007 (-2.88%) | 4,629,900 |
30 Nov 2015 | HKD | 0.25 | 0.26 | 0.232 | 0.243 | 0.243 | -0.017 (-6.54%) | 6,465,090 |
27 Nov 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,031,000 |
26 Nov 2015 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,324,000 |
25 Nov 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 903,000 |
24 Nov 2015 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 963,000 |
23 Nov 2015 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 663,000 |
20 Nov 2015 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 680,000 |
19 Nov 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 381,000 |
18 Nov 2015 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
17 Nov 2015 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 238,000 |
16 Nov 2015 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 318,000 |
13 Nov 2015 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 159,000 |
12 Nov 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 426,000 |
11 Nov 2015 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 120,000 |
10 Nov 2015 | HKD | 0.285 | 0.295 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,099,000 |
9 Nov 2015 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 551,000 |
6 Nov 2015 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 948,000 |
5 Nov 2015 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,014,000 |
4 Nov 2015 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 506,000 |
3 Nov 2015 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 134,000 |
2 Nov 2015 | HKD | 0.31 | 0.31 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 413,000 |
30 Oct 2015 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 95,000 |