Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2015 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 2,796,000 |
25 Dec 2015 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,058,800 |
23 Dec 2015 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,971,403 |
22 Dec 2015 | HKD | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,815,000 |
21 Dec 2015 | HKD | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 7,333,000 |
18 Dec 2015 | HKD | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 4,608,814 |
17 Dec 2015 | HKD | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,947,400 |
16 Dec 2015 | HKD | 1.5 | 1.52 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,787,000 |
15 Dec 2015 | HKD | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,493,730 |
14 Dec 2015 | HKD | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,188,190 |
11 Dec 2015 | HKD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 4,158,000 |
10 Dec 2015 | HKD | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,941,000 |
9 Dec 2015 | HKD | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,979,000 |
8 Dec 2015 | HKD | 1.64 | 1.65 | 1.51 | 1.54 | 1.54 | -0.13 (-7.78%) | 7,917,000 |
7 Dec 2015 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 735,000 |
4 Dec 2015 | HKD | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 622,000 |
3 Dec 2015 | HKD | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,055,000 |
2 Dec 2015 | HKD | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,774,000 |
1 Dec 2015 | HKD | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 1,582,000 |
30 Nov 2015 | HKD | 1.65 | 1.7 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,340,000 |
27 Nov 2015 | HKD | 1.71 | 1.77 | 1.6 | 1.65 | 1.65 | -0.06 (-3.51%) | 4,460,000 |
26 Nov 2015 | HKD | 1.77 | 1.8 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 4,836,000 |
25 Nov 2015 | HKD | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 3,235,000 |
24 Nov 2015 | HKD | 1.8 | 1.84 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,679,000 |
23 Nov 2015 | HKD | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,288,000 |
20 Nov 2015 | HKD | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 4,629,000 |
19 Nov 2015 | HKD | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 950,000 |
18 Nov 2015 | HKD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 1,040,000 |
17 Nov 2015 | HKD | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,191,000 |