Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2015 | HKD | 3.7 | 3.81 | 3.7 | 3.81 | 3.81 | -0.04 (-1.04%) | 31,000 |
26 Nov 2015 | HKD | 3.86 | 3.87 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 21,000 |
25 Nov 2015 | HKD | 3.81 | 3.9 | 3.76 | 3.88 | 3.88 | +0.07 (+1.84%) | 48,000 |
24 Nov 2015 | HKD | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 37,000 |
23 Nov 2015 | HKD | 3.72 | 3.81 | 3.72 | 3.8 | 3.8 | +0.09 (+2.43%) | 27,000 |
20 Nov 2015 | HKD | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -0.05 (-1.33%) | 38,000 |
19 Nov 2015 | HKD | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 37,000 |
18 Nov 2015 | HKD | 3.8 | 3.81 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 82,000 |
17 Nov 2015 | HKD | 3.7 | 3.91 | 3.7 | 3.79 | 3.79 | +0.11 (+2.99%) | 88,000 |
16 Nov 2015 | HKD | 3.89 | 3.9 | 3.62 | 3.68 | 3.68 | -0.27 (-6.84%) | 527,000 |
13 Nov 2015 | HKD | 3.93 | 3.96 | 3.85 | 3.95 | 3.95 | -0.01 (-0.25%) | 187,000 |
12 Nov 2015 | HKD | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 190,000 |
11 Nov 2015 | HKD | 4.09 | 4.13 | 3.98 | 4.03 | 4.03 | -0.06 (-1.47%) | 200,000 |
10 Nov 2015 | HKD | 4.06 | 4.21 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 358,000 |
9 Nov 2015 | HKD | 3.98 | 4.25 | 3.98 | 4.14 | 4.14 | +0.16 (+4.02%) | 780,000 |
6 Nov 2015 | HKD | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 455,000 |
5 Nov 2015 | HKD | 3.94 | 4.03 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 696,000 |
4 Nov 2015 | HKD | 3.92 | 4.11 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 762,000 |
3 Nov 2015 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 134,000 |
2 Nov 2015 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 247,000 |
30 Oct 2015 | HKD | 3.88 | 3.96 | 3.73 | 3.92 | 3.92 | +0.04 (+1.03%) | 566,000 |
29 Oct 2015 | HKD | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 161,000 |
28 Oct 2015 | HKD | 3.92 | 4.02 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 122,000 |
27 Oct 2015 | HKD | 3.9 | 3.99 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 197,000 |
26 Oct 2015 | HKD | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 200,000 |
23 Oct 2015 | HKD | 4 | 4.06 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 268,000 |
22 Oct 2015 | HKD | 3.93 | 4.08 | 3.92 | 3.97 | 3.97 | -0.11 (-2.70%) | 477,000 |
21 Oct 2015 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.1 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 281,000 |
19 Oct 2015 | HKD | 3.98 | 4.2 | 3.92 | 4.1 | 4.1 | +0.12 (+3.02%) | 874,000 |