Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 8.98 | 9.37 | 8.85 | 8.95 | 35.8 | +0.2 (+2.29%) | 486,000 |
23 Dec 2015 | HKD | 8.42 | 8.9 | 8.42 | 8.75 | 35 | +0.25 (+2.94%) | 1,516,000 |
22 Dec 2015 | HKD | 7.9 | 8.59 | 7.9 | 8.5 | 34 | +0.6 (+7.59%) | 1,140,000 |
21 Dec 2015 | HKD | 7.56 | 7.92 | 7.56 | 7.9 | 31.6 | +0.3 (+3.95%) | 766,000 |
18 Dec 2015 | HKD | 7.3 | 7.64 | 7.3 | 7.6 | 30.4 | +0.1 (+1.33%) | 798,000 |
17 Dec 2015 | HKD | 7.15 | 7.57 | 7.1 | 7.5 | 30 | +0.32 (+4.46%) | 928,000 |
16 Dec 2015 | HKD | 7.14 | 7.69 | 6.9 | 7.18 | 28.72 | +0.18 (+2.57%) | 3,440,000 |
15 Dec 2015 | HKD | 7.01 | 7.18 | 6.99 | 7 | 28 | +0.04 (+0.57%) | 508,000 |
14 Dec 2015 | HKD | 6.9 | 7 | 6.9 | 6.96 | 27.84 | -0.04 (-0.57%) | 362,000 |
11 Dec 2015 | HKD | 7.05 | 7.1 | 6.98 | 7 | 28 | 0.0 (0.0%) | 226,000 |
10 Dec 2015 | HKD | 7 | 7.1 | 6.95 | 7 | 28 | 0.0 (0.0%) | 450,000 |
9 Dec 2015 | HKD | 7.11 | 7.16 | 6.99 | 7 | 28 | 0.0 (0.0%) | 946,000 |
8 Dec 2015 | HKD | 6.98 | 7.14 | 6.98 | 7 | 28 | +0.01 (+0.14%) | 190,000 |
7 Dec 2015 | HKD | 7.17 | 7.18 | 6.99 | 6.99 | 27.96 | -0.02 (-0.29%) | 494,000 |
4 Dec 2015 | HKD | 7.18 | 7.18 | 6.98 | 7.01 | 28.04 | -0.11 (-1.54%) | 762,000 |
3 Dec 2015 | HKD | 6.91 | 7.18 | 6.86 | 7.12 | 28.48 | +0.32 (+4.71%) | 1,178,000 |
2 Dec 2015 | HKD | 6.71 | 6.85 | 6.71 | 6.8 | 27.2 | +0.06 (+0.89%) | 188,000 |
1 Dec 2015 | HKD | 6.81 | 6.85 | 6.68 | 6.74 | 26.96 | -0.11 (-1.61%) | 454,000 |
30 Nov 2015 | HKD | 6.96 | 7.09 | 6.82 | 6.85 | 27.4 | -0.12 (-1.72%) | 496,000 |
27 Nov 2015 | HKD | 6.97 | 7.05 | 6.75 | 6.97 | 27.88 | +0.01 (+0.14%) | 248,000 |
26 Nov 2015 | HKD | 6.98 | 7.07 | 6.88 | 6.96 | 27.84 | +0.08 (+1.16%) | 752,000 |
25 Nov 2015 | HKD | 7.1 | 7.1 | 6.85 | 6.88 | 27.52 | -0.1 (-1.43%) | 442,000 |
24 Nov 2015 | HKD | 6.99 | 7.09 | 6.95 | 6.98 | 27.92 | -0.01 (-0.14%) | 530,000 |
23 Nov 2015 | HKD | 7.09 | 7.13 | 6.98 | 6.99 | 27.96 | 0.0 (0.0%) | 674,000 |
20 Nov 2015 | HKD | 7 | 7.09 | 6.97 | 6.99 | 27.96 | 0.0 (0.0%) | 522,000 |
19 Nov 2015 | HKD | 7.09 | 7.15 | 6.88 | 6.99 | 27.96 | +0.08 (+1.16%) | 692,000 |
18 Nov 2015 | HKD | 7.1 | 7.1 | 6.89 | 6.91 | 27.64 | -0.08 (-1.14%) | 1,032,000 |
17 Nov 2015 | HKD | 7.06 | 7.15 | 6.9 | 6.99 | 27.96 | +0.04 (+0.58%) | 1,232,000 |
16 Nov 2015 | HKD | 6.72 | 7.05 | 6.68 | 6.95 | 27.8 | +0.23 (+3.42%) | 1,080,000 |
13 Nov 2015 | HKD | 7.04 | 7.09 | 6.71 | 6.72 | 26.88 | -0.19 (-2.75%) | 248,000 |