Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | HKD | 7.02 | 7.02 | 6.9 | 6.91 | 27.64 | -0.3 (-4.16%) | 448,000 |
11 Nov 2015 | HKD | 7.24 | 7.24 | 7.01 | 7.21 | 28.84 | -0.14 (-1.90%) | 570,000 |
10 Nov 2015 | HKD | 7.09 | 7.44 | 7.09 | 7.35 | 29.4 | +0.33 (+4.70%) | 672,000 |
9 Nov 2015 | HKD | 7.07 | 7.09 | 6.98 | 7.02 | 28.08 | -0.05 (-0.71%) | 50,000 |
6 Nov 2015 | HKD | 7.01 | 7.08 | 6.97 | 7.07 | 28.28 | +0.06 (+0.86%) | 160,000 |
5 Nov 2015 | HKD | 7.16 | 7.16 | 6.86 | 7.01 | 28.04 | -0.04 (-0.57%) | 472,000 |
4 Nov 2015 | HKD | 6.8 | 7.11 | 6.8 | 7.05 | 28.2 | +0.28 (+4.14%) | 348,000 |
3 Nov 2015 | HKD | 6.6 | 6.94 | 6.6 | 6.77 | 27.08 | -0.15 (-2.17%) | 230,000 |
2 Nov 2015 | HKD | 6.94 | 6.96 | 6.83 | 6.92 | 27.68 | -0.02 (-0.29%) | 176,000 |
30 Oct 2015 | HKD | 6.79 | 7.11 | 6.76 | 6.94 | 27.76 | +0.04 (+0.58%) | 190,000 |
29 Oct 2015 | HKD | 6.9 | 6.9 | 6.62 | 6.9 | 27.6 | -0.01 (-0.14%) | 218,000 |
28 Oct 2015 | HKD | 7.19 | 7.19 | 6.77 | 6.91 | 27.64 | -0.31 (-4.29%) | 226,000 |
27 Oct 2015 | HKD | 7.53 | 7.53 | 7.2 | 7.22 | 28.88 | -0.28 (-3.73%) | 538,000 |
26 Oct 2015 | HKD | 7.6 | 7.61 | 7.3 | 7.5 | 30 | -0.08 (-1.06%) | 358,000 |
23 Oct 2015 | HKD | 7.47 | 7.6 | 7.38 | 7.58 | 30.32 | +0.18 (+2.43%) | 548,000 |
22 Oct 2015 | HKD | 6.95 | 7.5 | 6.95 | 7.4 | 29.6 | +0.4 (+5.71%) | 672,000 |
21 Oct 2015 | HKD | 7 | 7 | 7 | 7 | 28 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 6.5 | 7 | 6.5 | 7 | 28 | +0.32 (+4.79%) | 264,000 |
19 Oct 2015 | HKD | 6.41 | 6.68 | 6.12 | 6.68 | 26.72 | +0.18 (+2.77%) | 112,000 |
16 Oct 2015 | HKD | 6.68 | 6.68 | 6.42 | 6.5 | 26 | -0.22 (-3.27%) | 226,000 |
15 Oct 2015 | HKD | 6.31 | 6.79 | 6.31 | 6.72 | 26.88 | +0.34 (+5.33%) | 232,000 |
14 Oct 2015 | HKD | 6.05 | 6.43 | 6.05 | 6.38 | 25.52 | +0.33 (+5.45%) | 330,000 |
13 Oct 2015 | HKD | 5.9 | 6.05 | 5.82 | 6.05 | 24.2 | +0.25 (+4.31%) | 314,000 |
12 Oct 2015 | HKD | 5.81 | 5.99 | 5.77 | 5.8 | 23.2 | +0.07 (+1.22%) | 104,000 |
9 Oct 2015 | HKD | 5.9 | 5.91 | 5.73 | 5.73 | 22.92 | -0.15 (-2.55%) | 90,000 |
8 Oct 2015 | HKD | 5.74 | 5.9 | 5.74 | 5.88 | 23.52 | +0.14 (+2.44%) | 194,000 |
7 Oct 2015 | HKD | 5.61 | 5.75 | 5.61 | 5.74 | 22.96 | -0.03 (-0.52%) | 128,000 |
6 Oct 2015 | HKD | 5.66 | 5.79 | 5.63 | 5.77 | 23.08 | +0.02 (+0.35%) | 26,000 |
5 Oct 2015 | HKD | 5.51 | 5.81 | 5.51 | 5.75 | 23 | +0.22 (+3.98%) | 124,000 |
2 Oct 2015 | HKD | 5.51 | 5.53 | 5.51 | 5.53 | 22.12 | -0.07 (-1.25%) | 4,000 |