Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 3.18 | 3.52 | 3.08 | 3.2 | 3.2 | +0.09 (+2.89%) | 3,071,000 |
16 Dec 2015 | HKD | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 2,371,000 |
15 Dec 2015 | HKD | 3 | 3.13 | 2.95 | 3.07 | 3.07 | +0.04 (+1.32%) | 2,680,000 |
14 Dec 2015 | HKD | 3.03 | 3.06 | 2.87 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,667,000 |
11 Dec 2015 | HKD | 3.11 | 3.13 | 3.03 | 3.1 | 3.1 | -0.05 (-1.59%) | 557,000 |
10 Dec 2015 | HKD | 3.1 | 3.16 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 860,000 |
9 Dec 2015 | HKD | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 258,000 |
8 Dec 2015 | HKD | 3.17 | 3.17 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 1,219,976 |
7 Dec 2015 | HKD | 3.15 | 3.23 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 2,894,000 |
4 Dec 2015 | HKD | 3.07 | 3.16 | 3.03 | 3.14 | 3.14 | +0.07 (+2.28%) | 552,000 |
3 Dec 2015 | HKD | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,417,000 |
2 Dec 2015 | HKD | 3.08 | 3.16 | 3.01 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,604,000 |
1 Dec 2015 | HKD | 3.13 | 3.2 | 2.99 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,013,000 |
30 Nov 2015 | HKD | 3.07 | 3.12 | 2.97 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,837,000 |
27 Nov 2015 | HKD | 3.27 | 3.27 | 3.09 | 3.09 | 3.09 | -0.19 (-5.79%) | 1,556,000 |
26 Nov 2015 | HKD | 3.3 | 3.3 | 3.16 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,918,082 |
25 Nov 2015 | HKD | 3.35 | 3.36 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 633,000 |
24 Nov 2015 | HKD | 3.31 | 3.39 | 3.14 | 3.3 | 3.3 | 0.0 (0.0%) | 7,609,000 |
23 Nov 2015 | HKD | 2.9 | 3.37 | 2.9 | 3.3 | 3.3 | +0.44 (+15.38%) | 16,365,000 |
20 Nov 2015 | HKD | 2.98 | 2.99 | 2.8 | 2.86 | 2.86 | -0.11 (-3.70%) | 10,921,000 |
19 Nov 2015 | HKD | 2.98 | 3 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 501,000 |
18 Nov 2015 | HKD | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 785,000 |
17 Nov 2015 | HKD | 2.95 | 3.03 | 2.95 | 3 | 3 | 0.0 (0.0%) | 199,000 |
16 Nov 2015 | HKD | 2.96 | 3.05 | 2.93 | 3 | 3 | 0.0 (0.0%) | 199,000 |
13 Nov 2015 | HKD | 3.01 | 3.02 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 350,000 |
12 Nov 2015 | HKD | 3.04 | 3.04 | 3 | 3.02 | 3.02 | +0.03 (+1.00%) | 221,000 |
11 Nov 2015 | HKD | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 359,000 |
10 Nov 2015 | HKD | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 525,000 |
9 Nov 2015 | HKD | 3.16 | 3.17 | 3 | 3 | 3 | -0.16 (-5.06%) | 1,957,000 |
6 Nov 2015 | HKD | 3.2 | 3.2 | 3.12 | 3.16 | 3.16 | -0.05 (-1.56%) | 1,194,000 |