Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 8,900,000 |
23 Dec 2015 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 32,215,000 |
22 Dec 2015 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 16,555,000 |
21 Dec 2015 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 31,730,000 |
18 Dec 2015 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 36,180,000 |
17 Dec 2015 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 3.05 | +0.005 (+1.67%) | 24,705,000 |
16 Dec 2015 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 36,830,000 |
15 Dec 2015 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 31,780,000 |
14 Dec 2015 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 3.05 | -0.01 (-3.17%) | 69,767,843 |
11 Dec 2015 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 3.15 | -0.005 (-1.56%) | 79,230,000 |
10 Dec 2015 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 3.2 | +0.005 (+1.59%) | 27,855,000 |
9 Dec 2015 | HKD | 0.32 | 0.335 | 0.31 | 0.315 | 3.15 | -0.005 (-1.56%) | 266,060,800 |
8 Dec 2015 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 3.2 | +0.005 (+1.59%) | 129,284,065 |
7 Dec 2015 | HKD | 0.31 | 0.335 | 0.305 | 0.315 | 3.15 | +0.005 (+1.61%) | 349,900,050 |
4 Dec 2015 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 3.1 | 0.0 (0.0%) | 23,285,000 |
3 Dec 2015 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 3.1 | +0.005 (+1.64%) | 33,245,200 |
2 Dec 2015 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 3.05 | 0.0 (0.0%) | 63,625,000 |
1 Dec 2015 | HKD | 0.295 | 0.32 | 0.29 | 0.305 | 3.05 | +0.01 (+3.39%) | 144,165,000 |
30 Nov 2015 | HKD | 0.31 | 0.315 | 0.285 | 0.295 | 2.95 | -0.015 (-4.84%) | 137,071,826 |
27 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 36,780,000 |
26 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 3.1 | -0.005 (-1.59%) | 41,326,445 |
25 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 3.15 | 0.0 (0.0%) | 54,760,000 |
24 Nov 2015 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 3.15 | -0.005 (-1.56%) | 37,095,000 |
23 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 3.2 | 0.0 (0.0%) | 61,935,435 |
20 Nov 2015 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 3.2 | +0.005 (+1.59%) | 31,005,050 |
19 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 3.15 | +0.005 (+1.61%) | 32,220,000 |
18 Nov 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 3.1 | -0.005 (-1.59%) | 73,350,000 |
17 Nov 2015 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 35,660,000 |
16 Nov 2015 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 3.15 | -0.005 (-1.56%) | 32,458,694 |
13 Nov 2015 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 32,760,000 |