Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 4.8 | 4.81 | 4.51 | 4.64 | 46.4 | -0.07 (-1.49%) | 2,482,500 |
9 Dec 2015 | HKD | 4.7 | 4.75 | 4.63 | 4.71 | 47.1 | +0.08 (+1.73%) | 2,536,500 |
8 Dec 2015 | HKD | 4.7 | 4.75 | 4.55 | 4.63 | 46.3 | +0.01 (+0.22%) | 2,217,500 |
7 Dec 2015 | HKD | 4.74 | 4.75 | 4.59 | 4.62 | 46.2 | -0.11 (-2.33%) | 2,466,000 |
4 Dec 2015 | HKD | 4.74 | 4.84 | 4.71 | 4.73 | 47.3 | +0.01 (+0.21%) | 2,423,500 |
3 Dec 2015 | HKD | 5.02 | 5.06 | 4.69 | 4.72 | 47.2 | -0.27 (-5.41%) | 3,311,500 |
2 Dec 2015 | HKD | 5.1 | 5.11 | 4.88 | 4.99 | 49.9 | -0.05 (-0.99%) | 2,347,500 |
1 Dec 2015 | HKD | 5.11 | 5.15 | 4.9 | 5.04 | 50.4 | +0.02 (+0.40%) | 2,391,000 |
30 Nov 2015 | HKD | 5.17 | 5.18 | 4.88 | 5.02 | 50.2 | -0.15 (-2.90%) | 2,283,500 |
27 Nov 2015 | HKD | 5.41 | 5.42 | 5.06 | 5.17 | 51.7 | -0.12 (-2.27%) | 2,308,000 |
26 Nov 2015 | HKD | 5.54 | 5.56 | 5.29 | 5.29 | 52.9 | -0.2 (-3.64%) | 2,367,000 |
25 Nov 2015 | HKD | 5.49 | 5.49 | 5.36 | 5.49 | 54.9 | +0.05 (+0.92%) | 2,584,500 |
24 Nov 2015 | HKD | 5.57 | 5.57 | 5.37 | 5.44 | 54.4 | -0.09 (-1.63%) | 3,055,500 |
23 Nov 2015 | HKD | 5.57 | 5.57 | 5.16 | 5.53 | 55.3 | -0.01 (-0.18%) | 2,380,500 |
20 Nov 2015 | HKD | 5.2 | 5.57 | 5.18 | 5.54 | 55.4 | +0.37 (+7.16%) | 3,010,000 |
19 Nov 2015 | HKD | 5 | 5.2 | 4.96 | 5.17 | 51.7 | +0.25 (+5.08%) | 2,286,500 |
18 Nov 2015 | HKD | 5.25 | 5.25 | 4.79 | 4.92 | 49.2 | -0.24 (-4.65%) | 2,254,000 |
17 Nov 2015 | HKD | 5.27 | 5.37 | 5.13 | 5.16 | 51.6 | -0.03 (-0.58%) | 2,533,000 |
16 Nov 2015 | HKD | 5.2 | 5.22 | 4.88 | 5.19 | 51.9 | +0.05 (+0.97%) | 2,330,500 |
13 Nov 2015 | HKD | 5.4 | 5.42 | 5.07 | 5.14 | 51.4 | -0.24 (-4.46%) | 2,085,500 |
12 Nov 2015 | HKD | 5.06 | 5.42 | 5.05 | 5.38 | 53.8 | +0.29 (+5.70%) | 2,703,500 |
11 Nov 2015 | HKD | 5.4 | 5.5 | 4.99 | 5.09 | 50.9 | -0.23 (-4.32%) | 2,157,000 |
10 Nov 2015 | HKD | 5.46 | 5.47 | 5.23 | 5.32 | 53.2 | -0.16 (-2.92%) | 2,228,500 |
9 Nov 2015 | HKD | 5.55 | 5.55 | 5.28 | 5.48 | 54.8 | -0.02 (-0.36%) | 2,475,500 |
6 Nov 2015 | HKD | 5.8 | 5.8 | 5.36 | 5.5 | 55 | -0.15 (-2.65%) | 2,387,000 |
5 Nov 2015 | HKD | 5.81 | 5.94 | 5.37 | 5.65 | 56.5 | -0.18 (-3.09%) | 2,505,000 |
4 Nov 2015 | HKD | 5.14 | 5.9 | 5.14 | 5.83 | 58.3 | +0.65 (+12.55%) | 3,300,500 |
3 Nov 2015 | HKD | 4.96 | 5.2 | 4.91 | 5.18 | 51.8 | +0.18 (+3.60%) | 1,951,800 |
2 Nov 2015 | HKD | 4.9 | 5 | 4.61 | 5 | 50 | +0.3 (+6.38%) | 1,589,500 |
30 Oct 2015 | HKD | 4.88 | 4.88 | 4.56 | 4.7 | 47 | -0.06 (-1.26%) | 1,945,800 |