Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.3877 | -0.035 (-8.05%) | 264,000 |
10 Dec 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.435 | 0.4216 | -0.005 (-1.14%) | 22,000 |
9 Dec 2015 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.4264 | -0.01 (-2.22%) | 24,000 |
8 Dec 2015 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.4361 | -0.01 (-2.17%) | 24,000 |
7 Dec 2015 | HKD | 0.42 | 0.46 | 0.42 | 0.46 | 0.4458 | 0.0 (0.0%) | 6,000 |
4 Dec 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.4458 | 0.0 (0.0%) | 0 |
3 Dec 2015 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.4458 | +0.02 (+4.55%) | 166,000 |
2 Dec 2015 | HKD | 0.46 | 0.46 | 0.42 | 0.44 | 0.4264 | -0.025 (-5.38%) | 268,000 |
1 Dec 2015 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | -0.01 (-2.11%) | 48,000 |
30 Nov 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | 0.0 (0.0%) | 0 |
27 Nov 2015 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.4604 | +0.01 (+2.15%) | 174,000 |
26 Nov 2015 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.4507 | -0.02 (-4.12%) | 70,000 |
25 Nov 2015 | HKD | 0.49 | 0.49 | 0.46 | 0.485 | 0.4701 | +0.01 (+2.11%) | 154,000 |
24 Nov 2015 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.4604 | +0.01 (+2.15%) | 210,000 |
23 Nov 2015 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.4507 | -0.015 (-3.12%) | 68,000 |
20 Nov 2015 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 0.4652 | 0.0 (0.0%) | 88,000 |
19 Nov 2015 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.4652 | 0.0 (0.0%) | 106,000 |
18 Nov 2015 | HKD | 0.5 | 0.51 | 0.48 | 0.48 | 0.4652 | -0.02 (-4%) | 196,000 |
17 Nov 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | 0.0 (0.0%) | 170,000 |
16 Nov 2015 | HKD | 0.51 | 0.52 | 0.485 | 0.5 | 0.4846 | -0.02 (-3.85%) | 564,000 |
13 Nov 2015 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.504 | 0.0 (0.0%) | 108,000 |
12 Nov 2015 | HKD | 0.53 | 0.56 | 0.51 | 0.52 | 0.504 | -0.02 (-3.70%) | 934,000 |
11 Nov 2015 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.5234 | +0.01 (+1.89%) | 812,000 |
10 Nov 2015 | HKD | 0.51 | 0.55 | 0.51 | 0.53 | 0.5137 | +0.02 (+3.92%) | 1,246,000 |
9 Nov 2015 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.4943 | 0.0 (0.0%) | 224,000 |
6 Nov 2015 | HKD | 0.48 | 0.52 | 0.48 | 0.51 | 0.4943 | +0.015 (+3.03%) | 1,028,000 |
5 Nov 2015 | HKD | 0.56 | 0.56 | 0.49 | 0.495 | 0.4797 | -0.065 (-11.61%) | 7,520,000 |
4 Nov 2015 | HKD | 0.45 | 0.57 | 0.435 | 0.56 | 0.5427 | +0.125 (+28.74%) | 5,890,000 |
3 Nov 2015 | HKD | 0.42 | 0.45 | 0.42 | 0.435 | 0.4216 | +0.025 (+6.10%) | 1,494,000 |
2 Nov 2015 | HKD | 0.435 | 0.435 | 0.4 | 0.41 | 0.3974 | -0.01 (-2.38%) | 558,000 |