Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | HKD | 1.97 | 1.99 | 1.96 | 1.98 | 39.437 | +0.02 (+1.02%) | 12,335,000 |
15 Dec 2015 | HKD | 1.94 | 1.97 | 1.92 | 1.96 | 39.0387 | +0.01 (+0.51%) | 14,300,000 |
14 Dec 2015 | HKD | 1.96 | 1.96 | 1.9 | 1.95 | 38.8395 | 0.0 (0.0%) | 12,155,000 |
11 Dec 2015 | HKD | 1.95 | 1.97 | 1.93 | 1.95 | 38.8395 | -0.02 (-1.02%) | 8,410,000 |
10 Dec 2015 | HKD | 1.91 | 1.97 | 1.91 | 1.97 | 39.2379 | +0.06 (+3.14%) | 9,145,000 |
9 Dec 2015 | HKD | 1.9 | 1.93 | 1.86 | 1.91 | 38.0428 | +0.01 (+0.53%) | 19,440,000 |
8 Dec 2015 | HKD | 1.91 | 1.98 | 1.87 | 1.9 | 37.8436 | -0.03 (-1.55%) | 18,575,000 |
7 Dec 2015 | HKD | 1.95 | 1.98 | 1.93 | 1.93 | 38.4412 | -0.02 (-1.03%) | 8,960,000 |
4 Dec 2015 | HKD | 1.98 | 1.98 | 1.91 | 1.95 | 38.8395 | -0.03 (-1.52%) | 9,270,000 |
3 Dec 2015 | HKD | 2.02 | 2.02 | 1.97 | 1.98 | 39.437 | -0.04 (-1.98%) | 8,910,000 |
2 Dec 2015 | HKD | 2.03 | 2.05 | 2.01 | 2.02 | 40.2337 | -0.02 (-0.98%) | 9,740,000 |
1 Dec 2015 | HKD | 2.01 | 2.04 | 2 | 2.04 | 40.6321 | +0.03 (+1.49%) | 10,920,000 |
30 Nov 2015 | HKD | 2.02 | 2.04 | 2 | 2.01 | 40.0346 | -0.04 (-1.95%) | 12,270,000 |
27 Nov 2015 | HKD | 2.04 | 2.05 | 2.02 | 2.05 | 40.8313 | 0.0 (0.0%) | 12,910,000 |
26 Nov 2015 | HKD | 2.05 | 2.06 | 2.02 | 2.05 | 40.8313 | 0.0 (0.0%) | 16,060,000 |
25 Nov 2015 | HKD | 2.04 | 2.06 | 2.03 | 2.05 | 40.8313 | 0.0 (0.0%) | 13,075,000 |
24 Nov 2015 | HKD | 2.02 | 2.05 | 2.01 | 2.05 | 40.8313 | +0.05 (+2.50%) | 15,540,000 |
23 Nov 2015 | HKD | 1.93 | 2.07 | 1.93 | 2 | 39.8354 | +0.07 (+3.63%) | 14,715,000 |
20 Nov 2015 | HKD | 1.91 | 1.94 | 1.91 | 1.93 | 38.4412 | +0.01 (+0.52%) | 14,810,000 |
19 Nov 2015 | HKD | 1.91 | 1.93 | 1.9 | 1.92 | 38.242 | +0.01 (+0.52%) | 14,725,000 |
18 Nov 2015 | HKD | 1.94 | 1.95 | 1.86 | 1.91 | 38.0428 | -0.03 (-1.55%) | 21,765,000 |
17 Nov 2015 | HKD | 1.94 | 1.97 | 1.92 | 1.94 | 38.6403 | +0.02 (+1.04%) | 14,595,000 |
16 Nov 2015 | HKD | 1.91 | 1.94 | 1.89 | 1.92 | 38.242 | -0.03 (-1.54%) | 15,430,000 |
13 Nov 2015 | HKD | 1.98 | 1.99 | 1.91 | 1.95 | 38.8395 | -0.03 (-1.52%) | 10,430,000 |
12 Nov 2015 | HKD | 1.94 | 1.99 | 1.91 | 1.98 | 39.437 | +0.04 (+2.06%) | 11,370,000 |
11 Nov 2015 | HKD | 1.93 | 1.94 | 1.9 | 1.94 | 38.6403 | -0.01 (-0.51%) | 9,115,000 |
10 Nov 2015 | HKD | 1.93 | 1.95 | 1.85 | 1.95 | 38.8395 | 0.0 (0.0%) | 14,970,000 |
9 Nov 2015 | HKD | 2.01 | 2.01 | 1.93 | 1.95 | 38.8395 | -0.07 (-3.47%) | 12,490,000 |
6 Nov 2015 | HKD | 1.98 | 2.03 | 1.96 | 2.02 | 40.2337 | +0.03 (+1.51%) | 16,730,000 |
5 Nov 2015 | HKD | 1.96 | 1.99 | 1.94 | 1.99 | 39.6362 | +0.02 (+1.02%) | 14,605,000 |