Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | HKD | 9.36 | 9.49 | 9.31 | 9.42 | 9.42 | -0.05 (-0.53%) | 894,956 |
11 Dec 2015 | HKD | 9.18 | 9.49 | 9.16 | 9.47 | 9.47 | +0.23 (+2.49%) | 1,500,093 |
10 Dec 2015 | HKD | 8.96 | 9.46 | 8.92 | 9.24 | 9.24 | +0.18 (+1.99%) | 1,446,506 |
9 Dec 2015 | HKD | 8.84 | 9.26 | 8.8 | 9.06 | 9.06 | +0.23 (+2.60%) | 2,187,372 |
8 Dec 2015 | HKD | 8.71 | 8.85 | 8.61 | 8.83 | 8.83 | +0.09 (+1.03%) | 995,797 |
7 Dec 2015 | HKD | 8.76 | 8.85 | 8.66 | 8.74 | 8.74 | +0.07 (+0.81%) | 609,580 |
4 Dec 2015 | HKD | 8.6 | 8.74 | 8.6 | 8.67 | 8.67 | -0.02 (-0.23%) | 464,008 |
3 Dec 2015 | HKD | 8.61 | 8.7 | 8.46 | 8.69 | 8.69 | +0.14 (+1.64%) | 510,002 |
2 Dec 2015 | HKD | 8.6 | 8.6 | 8.42 | 8.55 | 8.55 | -0.05 (-0.58%) | 235,300 |
1 Dec 2015 | HKD | 8.51 | 8.68 | 8.48 | 8.6 | 8.6 | +0.13 (+1.53%) | 433,332 |
30 Nov 2015 | HKD | 8.35 | 8.47 | 8.18 | 8.47 | 8.47 | +0.12 (+1.44%) | 728,540 |
27 Nov 2015 | HKD | 8.69 | 8.82 | 8.3 | 8.35 | 8.35 | -0.37 (-4.24%) | 892,952 |
26 Nov 2015 | HKD | 8.93 | 8.93 | 8.7 | 8.72 | 8.72 | -0.12 (-1.36%) | 347,950 |
25 Nov 2015 | HKD | 8.75 | 8.92 | 8.71 | 8.84 | 8.84 | +0.13 (+1.49%) | 815,676 |
24 Nov 2015 | HKD | 8.64 | 8.73 | 8.57 | 8.71 | 8.71 | +0.05 (+0.58%) | 345,800 |
23 Nov 2015 | HKD | 8.51 | 8.76 | 8.51 | 8.66 | 8.66 | -0.04 (-0.46%) | 475,674 |
20 Nov 2015 | HKD | 8.45 | 8.79 | 8.45 | 8.7 | 8.7 | +0.19 (+2.23%) | 907,515 |
19 Nov 2015 | HKD | 8.46 | 8.51 | 8.38 | 8.51 | 8.51 | +0.06 (+0.71%) | 366,338 |
18 Nov 2015 | HKD | 8.37 | 8.49 | 8.36 | 8.45 | 8.45 | +0.03 (+0.36%) | 387,486 |
17 Nov 2015 | HKD | 8.49 | 8.56 | 8.4 | 8.42 | 8.42 | 0.0 (0.0%) | 345,334 |
16 Nov 2015 | HKD | 8.14 | 8.42 | 8.14 | 8.42 | 8.42 | +0.05 (+0.60%) | 247,700 |
13 Nov 2015 | HKD | 8.36 | 8.46 | 8.35 | 8.37 | 8.37 | -0.07 (-0.83%) | 388,000 |
12 Nov 2015 | HKD | 8.42 | 8.6 | 8.41 | 8.44 | 8.44 | -0.12 (-1.40%) | 683,287 |
11 Nov 2015 | HKD | 8.56 | 8.62 | 8.44 | 8.56 | 8.56 | 0.0 (0.0%) | 561,825 |
10 Nov 2015 | HKD | 8.42 | 8.57 | 8.38 | 8.56 | 8.56 | +0.08 (+0.94%) | 779,154 |
9 Nov 2015 | HKD | 8.41 | 8.51 | 8.2 | 8.48 | 8.48 | -0.01 (-0.12%) | 714,941 |
6 Nov 2015 | HKD | 8.39 | 8.55 | 8.39 | 8.49 | 8.49 | +0.15 (+1.80%) | 671,140 |
5 Nov 2015 | HKD | 8.49 | 8.5 | 8.3 | 8.34 | 8.34 | -0.09 (-1.07%) | 747,101 |
4 Nov 2015 | HKD | 8.08 | 8.47 | 8.05 | 8.43 | 8.43 | +0.43 (+5.38%) | 887,107 |
3 Nov 2015 | HKD | 8.02 | 8.17 | 7.98 | 8 | 8 | -0.08 (-0.99%) | 297,560 |