Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 81,920 |
17 Dec 2015 | HKD | 2.8 | 2.82 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 37,000 |
16 Dec 2015 | HKD | 2.78 | 2.8 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 19,000 |
15 Dec 2015 | HKD | 2.78 | 2.8 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 134,500 |
14 Dec 2015 | HKD | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 102,987 |
11 Dec 2015 | HKD | 2.8 | 2.87 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 83,574 |
10 Dec 2015 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
9 Dec 2015 | HKD | 2.9 | 2.9 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 255,500 |
8 Dec 2015 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,000 |
7 Dec 2015 | HKD | 2.85 | 2.9 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 337,422 |
4 Dec 2015 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 17,000 |
3 Dec 2015 | HKD | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 38,000 |
2 Dec 2015 | HKD | 2.85 | 2.98 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 114,000 |
1 Dec 2015 | HKD | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 37,500 |
30 Nov 2015 | HKD | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 47,000 |
27 Nov 2015 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 5,000 |
26 Nov 2015 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.01 (+0.34%) | 500 |
25 Nov 2015 | HKD | 2.9 | 2.92 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 353,500 |
24 Nov 2015 | HKD | 2.9 | 2.92 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 98,500 |
23 Nov 2015 | HKD | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 36,500 |
20 Nov 2015 | HKD | 2.9 | 3 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 46,500 |
19 Nov 2015 | HKD | 2.91 | 2.91 | 2.9 | 2.91 | 2.91 | +0.02 (+0.69%) | 41,000 |
18 Nov 2015 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
17 Nov 2015 | HKD | 2.98 | 3.04 | 2.88 | 2.89 | 2.89 | +0.02 (+0.70%) | 62,000 |
16 Nov 2015 | HKD | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 34,500 |
13 Nov 2015 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 4,500 |
12 Nov 2015 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.04 (+1.40%) | 4,000 |
11 Nov 2015 | HKD | 2.89 | 2.9 | 2.86 | 2.86 | 2.86 | +0.01 (+0.35%) | 34,500 |
10 Nov 2015 | HKD | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 43,000 |
9 Nov 2015 | HKD | 2.92 | 2.92 | 2.8 | 2.83 | 2.83 | -0.12 (-4.07%) | 84,500 |