Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 2.7 | 2.74 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,602,000 |
9 Dec 2015 | HKD | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,852,039 |
8 Dec 2015 | HKD | 2.72 | 2.72 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 3,818,000 |
7 Dec 2015 | HKD | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 1,528,000 |
4 Dec 2015 | HKD | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,624,000 |
3 Dec 2015 | HKD | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 638,000 |
2 Dec 2015 | HKD | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,477,050 |
1 Dec 2015 | HKD | 2.69 | 2.71 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,022,549 |
30 Nov 2015 | HKD | 2.76 | 2.76 | 2.69 | 2.7 | 2.7 | -0.08 (-2.88%) | 4,500,753 |
27 Nov 2015 | HKD | 2.8 | 2.82 | 2.71 | 2.78 | 2.78 | -0.01 (-0.36%) | 4,512,000 |
26 Nov 2015 | HKD | 2.75 | 2.81 | 2.73 | 2.79 | 2.79 | +0.04 (+1.45%) | 4,971,000 |
25 Nov 2015 | HKD | 2.77 | 2.79 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,910,013 |
24 Nov 2015 | HKD | 2.73 | 2.8 | 2.73 | 2.8 | 2.8 | +0.06 (+2.19%) | 4,706,000 |
23 Nov 2015 | HKD | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,384,750 |
20 Nov 2015 | HKD | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,147,000 |
19 Nov 2015 | HKD | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.08 (+3.02%) | 3,004,000 |
18 Nov 2015 | HKD | 2.71 | 2.72 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 6,358,000 |
17 Nov 2015 | HKD | 2.78 | 2.78 | 2.7 | 2.7 | 2.7 | -0.08 (-2.88%) | 4,986,000 |
16 Nov 2015 | HKD | 2.7 | 2.79 | 2.7 | 2.78 | 2.78 | +0.08 (+2.96%) | 7,232,000 |
13 Nov 2015 | HKD | 2.66 | 2.8 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 8,262,088 |
12 Nov 2015 | HKD | 2.69 | 2.7 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 3,610,000 |
11 Nov 2015 | HKD | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 5,190,000 |
10 Nov 2015 | HKD | 2.76 | 2.78 | 2.71 | 2.71 | 2.71 | -0.07 (-2.52%) | 4,294,000 |
9 Nov 2015 | HKD | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 4,346,000 |
6 Nov 2015 | HKD | 2.77 | 2.81 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 3,922,347 |
5 Nov 2015 | HKD | 2.76 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 3,390,000 |
4 Nov 2015 | HKD | 2.82 | 2.82 | 2.78 | 2.8 | 2.8 | +0.03 (+1.08%) | 3,687,065 |
3 Nov 2015 | HKD | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 3,804,000 |
2 Nov 2015 | HKD | 2.85 | 2.87 | 2.75 | 2.78 | 2.78 | -0.09 (-3.14%) | 4,454,952 |
30 Oct 2015 | HKD | 2.95 | 2.98 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 7,174,000 |