Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 1,315,000 |
9 Dec 2015 | HKD | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 286,000 |
8 Dec 2015 | HKD | 3.15 | 3.21 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 397,000 |
7 Dec 2015 | HKD | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 356,000 |
4 Dec 2015 | HKD | 3.15 | 3.23 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 134,000 |
3 Dec 2015 | HKD | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | +0.02 (+0.63%) | 338,825 |
2 Dec 2015 | HKD | 3.2 | 3.21 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 334,000 |
1 Dec 2015 | HKD | 3.17 | 3.22 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 176,000 |
30 Nov 2015 | HKD | 3.2 | 3.22 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 302,000 |
27 Nov 2015 | HKD | 3.15 | 3.2 | 3.11 | 3.2 | 3.2 | +0.03 (+0.95%) | 442,000 |
26 Nov 2015 | HKD | 3.09 | 3.24 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 332,000 |
25 Nov 2015 | HKD | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 189,000 |
24 Nov 2015 | HKD | 3.08 | 3.18 | 3.06 | 3.16 | 3.16 | +0.05 (+1.61%) | 276,000 |
23 Nov 2015 | HKD | 3.16 | 3.2 | 3.05 | 3.11 | 3.11 | -0.02 (-0.64%) | 297,000 |
20 Nov 2015 | HKD | 3.14 | 3.16 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 100,000 |
19 Nov 2015 | HKD | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | +0.08 (+2.62%) | 243,000 |
18 Nov 2015 | HKD | 3.11 | 3.13 | 3.05 | 3.05 | 3.05 | -0.08 (-2.56%) | 3,605,000 |
17 Nov 2015 | HKD | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,880,000 |
16 Nov 2015 | HKD | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 806,000 |
13 Nov 2015 | HKD | 3.2 | 3.2 | 3.17 | 3.19 | 3.19 | -0.11 (-3.33%) | 350,000 |
12 Nov 2015 | HKD | 3.22 | 3.34 | 3.22 | 3.3 | 3.3 | +0.04 (+1.23%) | 431,000 |
11 Nov 2015 | HKD | 3.18 | 3.32 | 3.18 | 3.26 | 3.26 | +0.04 (+1.24%) | 148,000 |
10 Nov 2015 | HKD | 3.23 | 3.33 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 384,000 |
9 Nov 2015 | HKD | 3.32 | 3.35 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 193,000 |
6 Nov 2015 | HKD | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 814,000 |
5 Nov 2015 | HKD | 3.35 | 3.35 | 3.28 | 3.33 | 3.33 | -0.02 (-0.60%) | 678,000 |
4 Nov 2015 | HKD | 3.23 | 3.38 | 3.23 | 3.35 | 3.35 | +0.12 (+3.72%) | 1,294,000 |
3 Nov 2015 | HKD | 3.16 | 3.33 | 3.1 | 3.23 | 3.23 | +0.08 (+2.54%) | 290,000 |
2 Nov 2015 | HKD | 3.15 | 3.2 | 3.06 | 3.15 | 3.15 | -0.04 (-1.25%) | 485,000 |
30 Oct 2015 | HKD | 3.25 | 3.3 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 540,000 |