Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 38,000 |
8 Dec 2015 | HKD | 2.55 | 2.57 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 90,000 |
7 Dec 2015 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 86,000 |
4 Dec 2015 | HKD | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 58,000 |
3 Dec 2015 | HKD | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | +0.05 (+1.92%) | 44,000 |
2 Dec 2015 | HKD | 2.61 | 2.61 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 32,000 |
1 Dec 2015 | HKD | 2.55 | 2.7 | 2.4 | 2.61 | 2.61 | +0.04 (+1.56%) | 164,000 |
30 Nov 2015 | HKD | 2.59 | 2.6 | 2.54 | 2.57 | 2.57 | -0.06 (-2.28%) | 288,000 |
27 Nov 2015 | HKD | 2.66 | 2.66 | 2.6 | 2.63 | 2.63 | -0.07 (-2.59%) | 196,000 |
26 Nov 2015 | HKD | 2.7 | 2.76 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 70,000 |
25 Nov 2015 | HKD | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.03 (-1.10%) | 54,000 |
24 Nov 2015 | HKD | 2.71 | 2.75 | 2.7 | 2.72 | 2.72 | -0.07 (-2.51%) | 66,000 |
23 Nov 2015 | HKD | 2.84 | 2.84 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 54,000 |
20 Nov 2015 | HKD | 2.72 | 2.79 | 2.71 | 2.79 | 2.79 | +0.03 (+1.09%) | 96,000 |
19 Nov 2015 | HKD | 2.81 | 2.81 | 2.73 | 2.76 | 2.76 | +0.05 (+1.85%) | 70,000 |
18 Nov 2015 | HKD | 2.76 | 2.76 | 2.65 | 2.71 | 2.71 | -0.01 (-0.37%) | 52,000 |
17 Nov 2015 | HKD | 2.69 | 2.8 | 2.69 | 2.72 | 2.72 | +0.1 (+3.82%) | 196,000 |
16 Nov 2015 | HKD | 2.68 | 2.7 | 2.61 | 2.62 | 2.62 | -0.1 (-3.68%) | 342,000 |
13 Nov 2015 | HKD | 2.72 | 2.73 | 2.7 | 2.72 | 2.72 | -0.09 (-3.20%) | 258,000 |
12 Nov 2015 | HKD | 2.81 | 2.82 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 260,000 |
11 Nov 2015 | HKD | 2.83 | 2.83 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 228,000 |
10 Nov 2015 | HKD | 2.83 | 2.91 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 146,000 |
9 Nov 2015 | HKD | 2.86 | 2.86 | 2.79 | 2.83 | 2.83 | -0.03 (-1.05%) | 200,000 |
6 Nov 2015 | HKD | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 104,000 |
5 Nov 2015 | HKD | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 140,000 |
4 Nov 2015 | HKD | 2.91 | 2.91 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 856,000 |
3 Nov 2015 | HKD | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 206,000 |
2 Nov 2015 | HKD | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 84,000 |
30 Oct 2015 | HKD | 2.94 | 3.04 | 2.85 | 3 | 3 | +0.06 (+2.04%) | 376,000 |
29 Oct 2015 | HKD | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 60,000 |