Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 11,098,000 |
10 Dec 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 3,976,000 |
9 Dec 2015 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,294,000 |
8 Dec 2015 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,278,000 |
7 Dec 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,944,000 |
4 Dec 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,188,000 |
3 Dec 2015 | HKD | 0.83 | 0.85 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 13,976,000 |
2 Dec 2015 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 5,740,000 |
1 Dec 2015 | HKD | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 7,840,000 |
30 Nov 2015 | HKD | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 9,678,000 |
27 Nov 2015 | HKD | 0.8 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,134,000 |
26 Nov 2015 | HKD | 0.82 | 0.86 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 7,254,000 |
25 Nov 2015 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,650,000 |
24 Nov 2015 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 972,000 |
23 Nov 2015 | HKD | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,732,000 |
20 Nov 2015 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,800,000 |
19 Nov 2015 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 4,008,000 |
18 Nov 2015 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 4,220,000 |
17 Nov 2015 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,482,000 |
16 Nov 2015 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,582,000 |
13 Nov 2015 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 2,470,000 |
12 Nov 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,804,000 |
11 Nov 2015 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,620,000 |
10 Nov 2015 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 15,946,000 |
9 Nov 2015 | HKD | 0.93 | 0.96 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 14,382,000 |
6 Nov 2015 | HKD | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 7,778,000 |
5 Nov 2015 | HKD | 0.92 | 0.94 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 6,516,000 |
4 Nov 2015 | HKD | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -0.07 (-7.00%) | 14,200,000 |
3 Nov 2015 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
2 Nov 2015 | HKD | 0.88 | 1.01 | 0.85 | 1 | 1 | +0.12 (+13.64%) | 22,824,000 |