Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 5.14 | 5.27 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,578,000 |
9 Dec 2015 | HKD | 5.12 | 5.24 | 4.99 | 5.15 | 5.15 | +0.04 (+0.78%) | 3,879,500 |
8 Dec 2015 | HKD | 5.17 | 5.22 | 5.01 | 5.11 | 5.11 | -0.07 (-1.35%) | 5,047,000 |
7 Dec 2015 | HKD | 5.37 | 5.39 | 5.16 | 5.18 | 5.18 | -0.17 (-3.18%) | 4,265,000 |
4 Dec 2015 | HKD | 5.28 | 5.47 | 5.26 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,799,000 |
3 Dec 2015 | HKD | 5.39 | 5.5 | 5.34 | 5.38 | 5.38 | -0.05 (-0.92%) | 5,101,000 |
2 Dec 2015 | HKD | 5.35 | 5.56 | 5.25 | 5.43 | 5.43 | +0.13 (+2.45%) | 6,968,000 |
1 Dec 2015 | HKD | 5.39 | 5.44 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 7,606,000 |
30 Nov 2015 | HKD | 5.2 | 5.36 | 5.11 | 5.3 | 5.3 | +0.16 (+3.11%) | 5,228,000 |
27 Nov 2015 | HKD | 5.4 | 5.46 | 5.07 | 5.14 | 5.14 | -0.18 (-3.38%) | 5,258,000 |
26 Nov 2015 | HKD | 5.06 | 5.5 | 5.06 | 5.32 | 5.32 | +0.26 (+5.14%) | 9,940,000 |
25 Nov 2015 | HKD | 5.2 | 5.2 | 5.02 | 5.06 | 5.06 | -0.12 (-2.32%) | 4,003,000 |
24 Nov 2015 | HKD | 5.18 | 5.24 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 4,182,000 |
23 Nov 2015 | HKD | 4.98 | 5.16 | 4.92 | 5.12 | 5.12 | +0.24 (+4.92%) | 9,213,000 |
20 Nov 2015 | HKD | 4.69 | 4.98 | 4.68 | 4.88 | 4.88 | +0.21 (+4.50%) | 11,657,000 |
19 Nov 2015 | HKD | 4.58 | 4.68 | 4.5 | 4.67 | 4.67 | +0.15 (+3.32%) | 2,263,688 |
18 Nov 2015 | HKD | 4.72 | 4.72 | 4.4 | 4.52 | 4.52 | -0.05 (-1.09%) | 2,986,572 |
17 Nov 2015 | HKD | 4.6 | 4.74 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,835,000 |
16 Nov 2015 | HKD | 4.5 | 4.6 | 4.4 | 4.58 | 4.58 | -0.02 (-0.43%) | 4,129,000 |
13 Nov 2015 | HKD | 4.72 | 4.75 | 4.51 | 4.6 | 4.6 | -0.14 (-2.95%) | 3,406,000 |
12 Nov 2015 | HKD | 4.8 | 4.83 | 4.58 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,116,000 |
11 Nov 2015 | HKD | 4.37 | 4.72 | 4.37 | 4.68 | 4.68 | +0.22 (+4.93%) | 5,296,000 |
10 Nov 2015 | HKD | 4.34 | 4.52 | 4.29 | 4.46 | 4.46 | +0.06 (+1.36%) | 3,973,000 |
9 Nov 2015 | HKD | 4.49 | 4.55 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 2,430,000 |
6 Nov 2015 | HKD | 4.34 | 4.5 | 4.27 | 4.49 | 4.49 | +0.15 (+3.46%) | 5,720,000 |
5 Nov 2015 | HKD | 4.3 | 4.38 | 4.22 | 4.34 | 4.34 | +0.06 (+1.40%) | 5,671,926 |
4 Nov 2015 | HKD | 4.12 | 4.44 | 4.12 | 4.28 | 4.28 | +0.16 (+3.88%) | 14,487,000 |
3 Nov 2015 | HKD | 4.1 | 4.12 | 3.99 | 4.12 | 4.12 | +0.09 (+2.23%) | 1,647,000 |
2 Nov 2015 | HKD | 4.13 | 4.13 | 3.96 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,408,000 |
30 Oct 2015 | HKD | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 834,000 |