Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | HKD | 3.05 | 3.41 | 3.02 | 3.28 | 1.64 | +0.28 (+9.33%) | 46,501,000 |
30 Nov 2015 | HKD | 3.02 | 3.08 | 2.99 | 3 | 1.5 | +0.01 (+0.33%) | 13,172,000 |
27 Nov 2015 | HKD | 2.92 | 3.23 | 2.92 | 2.99 | 1.495 | +0.05 (+1.70%) | 31,082,200 |
26 Nov 2015 | HKD | 2.95 | 2.97 | 2.88 | 2.94 | 1.47 | +0.03 (+1.03%) | 4,448,000 |
25 Nov 2015 | HKD | 2.88 | 2.92 | 2.85 | 2.91 | 1.455 | 0.0 (0.0%) | 2,528,000 |
24 Nov 2015 | HKD | 2.92 | 2.95 | 2.86 | 2.91 | 1.455 | +0.02 (+0.69%) | 1,832,000 |
23 Nov 2015 | HKD | 2.77 | 2.92 | 2.72 | 2.89 | 1.445 | +0.12 (+4.33%) | 8,662,218 |
20 Nov 2015 | HKD | 2.73 | 2.86 | 2.73 | 2.77 | 1.385 | +0.07 (+2.59%) | 2,948,000 |
19 Nov 2015 | HKD | 2.68 | 2.74 | 2.65 | 2.7 | 1.35 | +0.04 (+1.50%) | 2,432,000 |
18 Nov 2015 | HKD | 2.72 | 2.73 | 2.66 | 2.66 | 1.33 | -0.05 (-1.85%) | 424,000 |
17 Nov 2015 | HKD | 2.69 | 2.75 | 2.68 | 2.71 | 1.355 | +0.04 (+1.50%) | 1,588,000 |
16 Nov 2015 | HKD | 2.65 | 2.67 | 2.61 | 2.67 | 1.335 | -0.01 (-0.37%) | 1,992,000 |
13 Nov 2015 | HKD | 2.67 | 2.71 | 2.66 | 2.68 | 1.34 | 0.0 (0.0%) | 1,428,000 |
12 Nov 2015 | HKD | 2.74 | 2.8 | 2.67 | 2.68 | 1.34 | -0.06 (-2.19%) | 3,528,000 |
11 Nov 2015 | HKD | 2.65 | 2.74 | 2.61 | 2.74 | 1.37 | +0.11 (+4.18%) | 3,352,000 |
10 Nov 2015 | HKD | 2.67 | 2.69 | 2.57 | 2.63 | 1.315 | -0.07 (-2.59%) | 1,808,000 |
9 Nov 2015 | HKD | 2.63 | 2.7 | 2.62 | 2.7 | 1.35 | +0.02 (+0.75%) | 1,396,000 |
6 Nov 2015 | HKD | 2.62 | 2.74 | 2.58 | 2.68 | 1.34 | +0.07 (+2.68%) | 2,816,000 |
5 Nov 2015 | HKD | 2.66 | 2.66 | 2.6 | 2.61 | 1.305 | -0.02 (-0.76%) | 2,664,000 |
4 Nov 2015 | HKD | 2.59 | 2.8 | 2.57 | 2.63 | 1.315 | +0.06 (+2.33%) | 10,520,000 |
3 Nov 2015 | HKD | 2.57 | 2.63 | 2.53 | 2.57 | 1.285 | +0.01 (+0.39%) | 4,728,000 |
2 Nov 2015 | HKD | 2.57 | 2.62 | 2.5 | 2.56 | 1.28 | -0.01 (-0.39%) | 2,284,000 |
30 Oct 2015 | HKD | 2.56 | 2.72 | 2.55 | 2.57 | 1.285 | 0.0 (0.0%) | 3,760,000 |
29 Oct 2015 | HKD | 2.6 | 2.64 | 2.57 | 2.57 | 1.285 | -0.03 (-1.15%) | 348,000 |
28 Oct 2015 | HKD | 2.59 | 2.69 | 2.51 | 2.6 | 1.3 | -0.03 (-1.14%) | 2,548,000 |
27 Oct 2015 | HKD | 2.69 | 2.7 | 2.55 | 2.63 | 1.315 | -0.08 (-2.95%) | 2,792,000 |
26 Oct 2015 | HKD | 2.78 | 2.78 | 2.63 | 2.71 | 1.355 | -0.05 (-1.81%) | 1,032,000 |
23 Oct 2015 | HKD | 2.78 | 2.8 | 2.71 | 2.76 | 1.38 | +0.01 (+0.36%) | 1,148,000 |
22 Oct 2015 | HKD | 2.72 | 2.75 | 2.69 | 2.75 | 1.375 | -0.02 (-0.72%) | 1,412,000 |
21 Oct 2015 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 1.385 | 0.0 (0.0%) | 0 |