Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 11.85 | -0.03 (-1.25%) | 0 |
8 Dec 2015 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 12 | 0.0 (0.0%) | 0 |
7 Dec 2015 | HKD | 2.4 | 2.4 | 2.24 | 2.4 | 12 | -0.02 (-0.83%) | 166,000 |
4 Dec 2015 | HKD | 2.45 | 2.45 | 2.42 | 2.42 | 12.1 | -0.07 (-2.81%) | 4,000 |
3 Dec 2015 | HKD | 2.4 | 2.54 | 2.4 | 2.49 | 12.45 | +0.05 (+2.05%) | 158,000 |
2 Dec 2015 | HKD | 2.39 | 2.5 | 2.39 | 2.44 | 12.2 | +0.05 (+2.09%) | 90,000 |
1 Dec 2015 | HKD | 2.32 | 2.47 | 2.32 | 2.39 | 11.95 | +0.12 (+5.29%) | 98,000 |
30 Nov 2015 | HKD | 2.27 | 2.33 | 2.24 | 2.27 | 11.35 | -0.03 (-1.30%) | 58,000 |
27 Nov 2015 | HKD | 2.36 | 2.36 | 2.24 | 2.3 | 11.5 | -0.08 (-3.36%) | 318,000 |
26 Nov 2015 | HKD | 2.43 | 2.46 | 2.2 | 2.38 | 11.9 | -0.07 (-2.86%) | 322,000 |
25 Nov 2015 | HKD | 2.47 | 2.5 | 2.34 | 2.45 | 12.25 | -0.06 (-2.39%) | 174,000 |
24 Nov 2015 | HKD | 2.41 | 2.51 | 2.38 | 2.51 | 12.55 | +0.07 (+2.87%) | 152,000 |
23 Nov 2015 | HKD | 2.48 | 2.5 | 2.42 | 2.44 | 12.2 | -0.05 (-2.01%) | 80,000 |
20 Nov 2015 | HKD | 2.52 | 2.52 | 2.46 | 2.49 | 12.45 | -0.05 (-1.97%) | 26,000 |
19 Nov 2015 | HKD | 2.6 | 2.6 | 2.45 | 2.54 | 12.7 | -0.03 (-1.17%) | 318,000 |
18 Nov 2015 | HKD | 2.52 | 2.6 | 2.47 | 2.57 | 12.85 | +0.02 (+0.78%) | 62,000 |
17 Nov 2015 | HKD | 2.56 | 2.65 | 2.55 | 2.55 | 12.75 | -0.01 (-0.39%) | 308,000 |
16 Nov 2015 | HKD | 2.42 | 2.62 | 2.42 | 2.56 | 12.8 | +0.07 (+2.81%) | 400,000 |
13 Nov 2015 | HKD | 2.43 | 2.5 | 2.34 | 2.49 | 12.45 | 0.0 (0.0%) | 262,000 |
12 Nov 2015 | HKD | 2.34 | 2.5 | 2.34 | 2.49 | 12.45 | +0.11 (+4.62%) | 232,000 |
11 Nov 2015 | HKD | 2.4 | 2.4 | 2.33 | 2.38 | 11.9 | -0.02 (-0.83%) | 132,000 |
10 Nov 2015 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 12 | 0.0 (0.0%) | 238,000 |
9 Nov 2015 | HKD | 2.35 | 2.43 | 2.34 | 2.4 | 12 | +0.02 (+0.84%) | 840,000 |
6 Nov 2015 | HKD | 2.32 | 2.4 | 2.28 | 2.38 | 11.9 | +0.06 (+2.59%) | 566,000 |
5 Nov 2015 | HKD | 2.55 | 2.62 | 2.2 | 2.32 | 11.6 | -0.21 (-8.30%) | 3,164,000 |
4 Nov 2015 | HKD | 2.61 | 2.65 | 2.46 | 2.53 | 12.65 | -0.02 (-0.78%) | 866,000 |
3 Nov 2015 | HKD | 2.67 | 2.78 | 2.53 | 2.55 | 12.75 | -0.1 (-3.77%) | 1,644,000 |
2 Nov 2015 | HKD | 2.62 | 2.8 | 2.52 | 2.65 | 13.25 | +0.02 (+0.76%) | 1,136,000 |
30 Oct 2015 | HKD | 2.6 | 2.75 | 2.57 | 2.63 | 13.15 | +0.2 (+8.23%) | 2,846,000 |
29 Oct 2015 | HKD | 2.47 | 2.47 | 2.43 | 2.43 | 12.15 | -0.07 (-2.80%) | 190,000 |