Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 219,000 |
9 Dec 2015 | HKD | 3.33 | 3.38 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 41,167 |
8 Dec 2015 | HKD | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 86,000 |
7 Dec 2015 | HKD | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 103,544 |
4 Dec 2015 | HKD | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 35,000 |
3 Dec 2015 | HKD | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 268,000 |
2 Dec 2015 | HKD | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 263,000 |
1 Dec 2015 | HKD | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 230,000 |
30 Nov 2015 | HKD | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 156,000 |
27 Nov 2015 | HKD | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 20,000 |
26 Nov 2015 | HKD | 3.47 | 3.49 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 322,000 |
25 Nov 2015 | HKD | 3.43 | 3.46 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 114,400 |
24 Nov 2015 | HKD | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 505,075 |
23 Nov 2015 | HKD | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 152,000 |
20 Nov 2015 | HKD | 3.46 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 10,000 |
19 Nov 2015 | HKD | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 41,000 |
18 Nov 2015 | HKD | 3.72 | 3.72 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 51,000 |
17 Nov 2015 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
16 Nov 2015 | HKD | 3.47 | 3.49 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 121,000 |
13 Nov 2015 | HKD | 3.48 | 3.5 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 83,000 |
12 Nov 2015 | HKD | 3.5 | 3.5 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 68,600 |
11 Nov 2015 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 8,000 |
10 Nov 2015 | HKD | 3.5 | 3.5 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 25,000 |
9 Nov 2015 | HKD | 3.5 | 3.5 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 111,000 |
6 Nov 2015 | HKD | 3.51 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 274,876 |
5 Nov 2015 | HKD | 3.72 | 3.72 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 94,000 |
4 Nov 2015 | HKD | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 249,400 |
3 Nov 2015 | HKD | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -0.16 (-4.34%) | 162,000 |
2 Nov 2015 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
30 Oct 2015 | HKD | 3.6 | 3.73 | 3.56 | 3.69 | 3.69 | +0.08 (+2.22%) | 40,000 |