Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | HKD | 5.4 | 5.41 | 5.39 | 5.41 | 5.41 | +0.03 (+0.56%) | 36,500 |
11 Dec 2015 | HKD | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 115,000 |
10 Dec 2015 | HKD | 5.43 | 5.44 | 5.39 | 5.39 | 5.39 | -0.04 (-0.74%) | 41,500 |
9 Dec 2015 | HKD | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 46,500 |
8 Dec 2015 | HKD | 5.4 | 5.42 | 5.38 | 5.42 | 5.42 | -0.02 (-0.37%) | 56,500 |
7 Dec 2015 | HKD | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 98,000 |
4 Dec 2015 | HKD | 5.43 | 5.44 | 5.4 | 5.44 | 5.44 | +0.01 (+0.18%) | 60,500 |
3 Dec 2015 | HKD | 5.4 | 5.44 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 162,500 |
2 Dec 2015 | HKD | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.02 (-0.37%) | 91,000 |
1 Dec 2015 | HKD | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 70,500 |
30 Nov 2015 | HKD | 5.44 | 5.45 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 52,000 |
27 Nov 2015 | HKD | 5.43 | 5.43 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 190,500 |
26 Nov 2015 | HKD | 5.44 | 5.44 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 133,000 |
25 Nov 2015 | HKD | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 82,500 |
24 Nov 2015 | HKD | 5.46 | 5.47 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 109,000 |
23 Nov 2015 | HKD | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 67,000 |
20 Nov 2015 | HKD | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 96,500 |
19 Nov 2015 | HKD | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | +0.06 (+1.11%) | 121,500 |
18 Nov 2015 | HKD | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 102,500 |
17 Nov 2015 | HKD | 5.44 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 152,000 |
16 Nov 2015 | HKD | 5.45 | 5.45 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 83,000 |
13 Nov 2015 | HKD | 5.45 | 5.46 | 5.43 | 5.43 | 5.43 | -0.02 (-0.37%) | 65,500 |
12 Nov 2015 | HKD | 5.5 | 5.53 | 5.44 | 5.45 | 5.45 | -0.07 (-1.27%) | 160,000 |
11 Nov 2015 | HKD | 5.46 | 5.52 | 5.45 | 5.52 | 5.52 | +0.03 (+0.55%) | 187,000 |
10 Nov 2015 | HKD | 5.5 | 5.51 | 5.48 | 5.49 | 5.49 | -0.09 (-1.61%) | 237,000 |
9 Nov 2015 | HKD | 5.57 | 5.58 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 436,500 |
6 Nov 2015 | HKD | 5.56 | 5.59 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 185,000 |
5 Nov 2015 | HKD | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | +0.01 (+0.18%) | 106,000 |
4 Nov 2015 | HKD | 5.45 | 5.88 | 5.45 | 5.62 | 5.62 | +0.17 (+3.12%) | 476,500 |
3 Nov 2015 | HKD | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 273,000 |