Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 13.9 | 14.04 | 13.8 | 13.8 | 2.76 | +0.2 (+1.47%) | 48,800 |
16 Dec 2015 | HKD | 13.98 | 14 | 13.34 | 13.6 | 2.72 | -0.42 (-3.00%) | 37,600 |
15 Dec 2015 | HKD | 14 | 14.3 | 14 | 14.02 | 2.804 | +0.04 (+0.29%) | 41,000 |
14 Dec 2015 | HKD | 13.34 | 14 | 13 | 13.98 | 2.796 | +0.18 (+1.30%) | 39,800 |
11 Dec 2015 | HKD | 14.2 | 14.2 | 13.48 | 13.8 | 2.76 | -0.4 (-2.82%) | 20,400 |
10 Dec 2015 | HKD | 14.48 | 14.48 | 14 | 14.2 | 2.84 | 0.0 (0.0%) | 34,600 |
9 Dec 2015 | HKD | 14.16 | 14.46 | 14.16 | 14.2 | 2.84 | +0.06 (+0.42%) | 33,000 |
8 Dec 2015 | HKD | 14.2 | 14.66 | 14.02 | 14.14 | 2.828 | -0.24 (-1.67%) | 72,200 |
7 Dec 2015 | HKD | 14.4 | 14.44 | 14.12 | 14.38 | 2.876 | +0.38 (+2.71%) | 122,000 |
4 Dec 2015 | HKD | 13.78 | 14.3 | 13.76 | 14 | 2.8 | -0.02 (-0.14%) | 26,400 |
3 Dec 2015 | HKD | 14 | 14.12 | 13.98 | 14.02 | 2.804 | -0.18 (-1.27%) | 13,400 |
2 Dec 2015 | HKD | 13.42 | 14.2 | 13.42 | 14.2 | 2.84 | +0.4 (+2.90%) | 51,200 |
1 Dec 2015 | HKD | 13.14 | 13.96 | 13.14 | 13.8 | 2.76 | +0.5 (+3.76%) | 12,200 |
30 Nov 2015 | HKD | 13.7 | 13.7 | 13.28 | 13.3 | 2.66 | -0.36 (-2.64%) | 72,000 |
27 Nov 2015 | HKD | 14 | 14 | 13.52 | 13.66 | 2.732 | -0.32 (-2.29%) | 54,600 |
26 Nov 2015 | HKD | 13.72 | 14.48 | 13.72 | 13.98 | 2.796 | -0.02 (-0.14%) | 23,600 |
25 Nov 2015 | HKD | 14.16 | 14.48 | 13.78 | 14 | 2.8 | -0.06 (-0.43%) | 22,200 |
24 Nov 2015 | HKD | 14.06 | 14.16 | 14 | 14.06 | 2.812 | 0.0 (0.0%) | 110,400 |
23 Nov 2015 | HKD | 13.88 | 14.2 | 13.88 | 14.06 | 2.812 | +0.02 (+0.14%) | 51,800 |
20 Nov 2015 | HKD | 14.12 | 14.2 | 13.98 | 14.04 | 2.808 | +0.06 (+0.43%) | 40,200 |
19 Nov 2015 | HKD | 14.46 | 14.46 | 13.88 | 13.98 | 2.796 | -0.48 (-3.32%) | 26,000 |
18 Nov 2015 | HKD | 14.46 | 14.46 | 14.46 | 14.46 | 2.892 | 0.0 (0.0%) | 0 |
17 Nov 2015 | HKD | 14.46 | 14.46 | 14.46 | 14.46 | 2.892 | 0.0 (0.0%) | 4,200 |
16 Nov 2015 | HKD | 14.66 | 14.72 | 14.3 | 14.46 | 2.892 | -0.2 (-1.36%) | 68,000 |
13 Nov 2015 | HKD | 14.66 | 14.94 | 14.58 | 14.66 | 2.932 | -0.02 (-0.14%) | 42,600 |
12 Nov 2015 | HKD | 14.3 | 14.7 | 14.3 | 14.68 | 2.936 | +0.46 (+3.23%) | 18,400 |
11 Nov 2015 | HKD | 14.5 | 14.6 | 14.22 | 14.22 | 2.844 | +0.02 (+0.14%) | 49,200 |
10 Nov 2015 | HKD | 14.5 | 14.62 | 14.2 | 14.2 | 2.84 | +0.1 (+0.71%) | 25,600 |
9 Nov 2015 | HKD | 13.7 | 14.8 | 13.6 | 14.1 | 2.82 | +0.1 (+0.71%) | 194,600 |
6 Nov 2015 | HKD | 14.12 | 14.12 | 14 | 14 | 2.8 | -0.1 (-0.71%) | 113,200 |