Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | HKD | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 98,000 |
15 Dec 2015 | HKD | 1.9 | 1.93 | 1.8 | 1.9 | 1.9 | +0.02 (+1.06%) | 170,000 |
14 Dec 2015 | HKD | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 22,000 |
11 Dec 2015 | HKD | 1.96 | 1.96 | 1.88 | 1.93 | 1.93 | -0.05 (-2.53%) | 64,000 |
10 Dec 2015 | HKD | 1.95 | 1.98 | 1.9 | 1.98 | 1.98 | 0.0 (0.0%) | 1,896,000 |
9 Dec 2015 | HKD | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 22,000 |
8 Dec 2015 | HKD | 2 | 2 | 1.93 | 1.98 | 1.98 | -0.03 (-1.49%) | 98,000 |
7 Dec 2015 | HKD | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 14,000 |
4 Dec 2015 | HKD | 2 | 2.06 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 98,000 |
3 Dec 2015 | HKD | 1.99 | 2.07 | 1.91 | 1.99 | 1.99 | -0.09 (-4.33%) | 158,000 |
2 Dec 2015 | HKD | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 16,000 |
1 Dec 2015 | HKD | 2.09 | 2.09 | 1.98 | 2.09 | 2.09 | +0.07 (+3.47%) | 84,000 |
30 Nov 2015 | HKD | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 16,000 |
27 Nov 2015 | HKD | 2 | 2.02 | 1.96 | 2.02 | 2.02 | 0.0 (0.0%) | 42,000 |
26 Nov 2015 | HKD | 2.02 | 2.02 | 1.94 | 2.02 | 2.02 | +0.01 (+0.50%) | 90,000 |
25 Nov 2015 | HKD | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 108,000 |
24 Nov 2015 | HKD | 2.1 | 2.1 | 2 | 2.01 | 2.01 | +0.03 (+1.52%) | 24,000 |
23 Nov 2015 | HKD | 1.98 | 2.08 | 1.96 | 1.98 | 1.98 | -0.11 (-5.26%) | 260,000 |
20 Nov 2015 | HKD | 2.05 | 2.1 | 2.01 | 2.09 | 2.09 | +0.05 (+2.45%) | 1,096,000 |
19 Nov 2015 | HKD | 2.06 | 2.06 | 1.94 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,378,000 |
18 Nov 2015 | HKD | 2.21 | 2.21 | 1.98 | 2.06 | 2.06 | -0.12 (-5.50%) | 278,000 |
17 Nov 2015 | HKD | 2.22 | 2.22 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 498,000 |
16 Nov 2015 | HKD | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 42,000 |
13 Nov 2015 | HKD | 2.19 | 2.24 | 2.17 | 2.24 | 2.24 | +0.05 (+2.28%) | 224,000 |
12 Nov 2015 | HKD | 2.19 | 2.29 | 2.13 | 2.19 | 2.19 | 0.0 (0.0%) | 166,000 |
11 Nov 2015 | HKD | 2.26 | 2.35 | 2.19 | 2.19 | 2.19 | -0.06 (-2.67%) | 266,000 |
10 Nov 2015 | HKD | 2.22 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 242,000 |
9 Nov 2015 | HKD | 2.24 | 2.28 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 14,000 |
6 Nov 2015 | HKD | 2.19 | 2.29 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 132,000 |
5 Nov 2015 | HKD | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 220,000 |