Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.163 | 0.17 | 0.16 | 0.163 | 0.1403 | 0.0 (0.0%) | 3,392,787 |
9 Dec 2015 | HKD | 0.171 | 0.175 | 0.161 | 0.163 | 0.1403 | -0.011 (-6.32%) | 3,264,977 |
8 Dec 2015 | HKD | 0.161 | 0.175 | 0.161 | 0.174 | 0.1498 | +0.011 (+6.75%) | 4,856,798 |
7 Dec 2015 | HKD | 0.166 | 0.166 | 0.16 | 0.163 | 0.1403 | -0.005 (-2.98%) | 4,961,371 |
4 Dec 2015 | HKD | 0.175 | 0.175 | 0.168 | 0.168 | 0.1446 | -0.005 (-2.89%) | 708,767 |
3 Dec 2015 | HKD | 0.168 | 0.174 | 0.166 | 0.173 | 0.1489 | -0.001 (-0.57%) | 7,145,768 |
2 Dec 2015 | HKD | 0.173 | 0.179 | 0.171 | 0.174 | 0.1498 | -0.001 (-0.57%) | 5,228,611 |
1 Dec 2015 | HKD | 0.175 | 0.179 | 0.173 | 0.175 | 0.1506 | -0.003 (-1.69%) | 2,928,022 |
30 Nov 2015 | HKD | 0.178 | 0.178 | 0.175 | 0.178 | 0.1532 | -0.002 (-1.11%) | 3,427,645 |
27 Nov 2015 | HKD | 0.185 | 0.185 | 0.179 | 0.18 | 0.1549 | -0.004 (-2.17%) | 2,660,782 |
26 Nov 2015 | HKD | 0.194 | 0.199 | 0.182 | 0.184 | 0.1584 | -0.007 (-3.66%) | 8,086,918 |
25 Nov 2015 | HKD | 0.184 | 0.194 | 0.184 | 0.191 | 0.1644 | +0.006 (+3.24%) | 11,758,564 |
24 Nov 2015 | HKD | 0.185 | 0.185 | 0.182 | 0.185 | 0.1592 | +0.001 (+0.54%) | 13,152,861 |
23 Nov 2015 | HKD | 0.187 | 0.187 | 0.183 | 0.184 | 0.1584 | -0.002 (-1.08%) | 2,300,589 |
20 Nov 2015 | HKD | 0.187 | 0.187 | 0.183 | 0.186 | 0.1601 | 0.0 (0.0%) | 1,591,821 |
19 Nov 2015 | HKD | 0.183 | 0.186 | 0.183 | 0.186 | 0.1601 | +0.001 (+0.54%) | 2,184,397 |
18 Nov 2015 | HKD | 0.185 | 0.187 | 0.185 | 0.185 | 0.1592 | -0.001 (-0.54%) | 1,382,677 |
17 Nov 2015 | HKD | 0.18 | 0.192 | 0.18 | 0.186 | 0.1601 | +0.005 (+2.76%) | 5,484,232 |
16 Nov 2015 | HKD | 0.18 | 0.184 | 0.179 | 0.181 | 0.1558 | -0.003 (-1.63%) | 1,754,489 |
13 Nov 2015 | HKD | 0.185 | 0.185 | 0.181 | 0.184 | 0.1584 | -0.002 (-1.08%) | 4,880,037 |
12 Nov 2015 | HKD | 0.187 | 0.187 | 0.185 | 0.186 | 0.1601 | -0.004 (-2.11%) | 3,334,692 |
11 Nov 2015 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 0.1635 | +0.004 (+2.15%) | 6,076,808 |
10 Nov 2015 | HKD | 0.187 | 0.19 | 0.185 | 0.186 | 0.1601 | -0.004 (-2.11%) | 6,715,860 |
9 Nov 2015 | HKD | 0.19 | 0.191 | 0.187 | 0.19 | 0.1635 | 0.0 (0.0%) | 9,039,687 |
6 Nov 2015 | HKD | 0.188 | 0.196 | 0.187 | 0.19 | 0.1635 | -0.001 (-0.52%) | 26,410,294 |
5 Nov 2015 | HKD | 0.2 | 0.2 | 0.185 | 0.191 | 0.1644 | -0.009 (-4.50%) | 19,322,621 |
4 Nov 2015 | HKD | 0.205 | 0.21 | 0.1981 | 0.2 | 0.1721 | -0.012 (-5.66%) | 26,572,961 |
3 Nov 2015 | HKD | 0.206 | 0.232 | 0.205 | 0.212 | 0.1825 | +0.006 (+2.91%) | 40,144,111 |
2 Nov 2015 | HKD | 0.219 | 0.219 | 0.203 | 0.206 | 0.1773 | -0.017 (-7.62%) | 22,738,647 |
30 Oct 2015 | HKD | 0.2 | 0.233 | 0.2 | 0.223 | 0.1919 | +0.023 (+11.50%) | 100,644,946 |