Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 2.85 | 2.88 | 2.8 | 2.85 | 2.85 | +0.07 (+2.52%) | 66,100,798 |
16 Dec 2015 | HKD | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | +0.1 (+3.73%) | 56,161,490 |
15 Dec 2015 | HKD | 2.66 | 2.77 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 55,805,873 |
14 Dec 2015 | HKD | 2.58 | 2.69 | 2.52 | 2.67 | 2.67 | +0.04 (+1.52%) | 94,957,061 |
11 Dec 2015 | HKD | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -0.08 (-2.95%) | 68,493,952 |
10 Dec 2015 | HKD | 2.81 | 2.83 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 86,716,394 |
9 Dec 2015 | HKD | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 55,503,318 |
8 Dec 2015 | HKD | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 47,969,942 |
7 Dec 2015 | HKD | 2.9 | 2.91 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 52,874,788 |
4 Dec 2015 | HKD | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | -0.12 (-4.03%) | 138,448,876 |
3 Dec 2015 | HKD | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 50,356,036 |
2 Dec 2015 | HKD | 3.03 | 3.03 | 2.91 | 2.94 | 2.94 | -0.05 (-1.67%) | 95,271,975 |
1 Dec 2015 | HKD | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 84,360,035 |
30 Nov 2015 | HKD | 3.04 | 3.09 | 2.98 | 3 | 3 | -0.08 (-2.60%) | 108,493,675 |
27 Nov 2015 | HKD | 3.18 | 3.18 | 3.05 | 3.08 | 3.08 | -0.09 (-2.84%) | 66,786,245 |
26 Nov 2015 | HKD | 3.19 | 3.24 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 21,567,396 |
25 Nov 2015 | HKD | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 32,502,721 |
24 Nov 2015 | HKD | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 23,270,904 |
23 Nov 2015 | HKD | 3.2 | 3.21 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 26,498,000 |
20 Nov 2015 | HKD | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 46,410,032 |
19 Nov 2015 | HKD | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 47,094,000 |
18 Nov 2015 | HKD | 3.22 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 29,907,257 |
17 Nov 2015 | HKD | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 39,922,500 |
16 Nov 2015 | HKD | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 68,106,105 |
13 Nov 2015 | HKD | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 44,761,307 |
12 Nov 2015 | HKD | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | +0.05 (+1.55%) | 52,404,000 |
11 Nov 2015 | HKD | 3.2 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 30,109,290 |
10 Nov 2015 | HKD | 3.18 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 35,421,605 |
9 Nov 2015 | HKD | 3.27 | 3.28 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 36,075,839 |
6 Nov 2015 | HKD | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 27,617,445 |