Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 2.84 | 2.88 | 2.78 | 2.8 | 28 | -0.01 (-0.36%) | 771,500 |
16 Dec 2015 | HKD | 2.83 | 2.85 | 2.78 | 2.81 | 28.1 | +0.02 (+0.72%) | 786,450 |
15 Dec 2015 | HKD | 2.8 | 2.81 | 2.74 | 2.79 | 27.9 | 0.0 (0.0%) | 852,100 |
14 Dec 2015 | HKD | 2.65 | 2.8 | 2.65 | 2.79 | 27.9 | +0.1 (+3.72%) | 934,800 |
11 Dec 2015 | HKD | 2.76 | 2.8 | 2.68 | 2.69 | 26.9 | -0.09 (-3.24%) | 1,004,700 |
10 Dec 2015 | HKD | 2.76 | 2.82 | 2.74 | 2.78 | 27.8 | +0.01 (+0.36%) | 892,300 |
9 Dec 2015 | HKD | 2.81 | 2.83 | 2.75 | 2.77 | 27.7 | -0.06 (-2.12%) | 833,300 |
8 Dec 2015 | HKD | 2.76 | 2.83 | 2.66 | 2.83 | 28.3 | +0.07 (+2.54%) | 1,155,800 |
7 Dec 2015 | HKD | 2.82 | 2.82 | 2.73 | 2.76 | 27.6 | -0.06 (-2.13%) | 765,000 |
4 Dec 2015 | HKD | 2.8 | 2.83 | 2.75 | 2.82 | 28.2 | 0.0 (0.0%) | 836,500 |
3 Dec 2015 | HKD | 2.85 | 2.92 | 2.77 | 2.82 | 28.2 | -0.07 (-2.42%) | 933,450 |
2 Dec 2015 | HKD | 2.93 | 2.96 | 2.88 | 2.89 | 28.9 | -0.02 (-0.69%) | 723,300 |
1 Dec 2015 | HKD | 2.92 | 2.96 | 2.91 | 2.91 | 29.1 | 0.0 (0.0%) | 1,016,234 |
30 Nov 2015 | HKD | 3.05 | 3.05 | 2.9 | 2.91 | 29.1 | -0.14 (-4.59%) | 922,900 |
27 Nov 2015 | HKD | 3.05 | 3.09 | 3 | 3.05 | 30.5 | -0.01 (-0.33%) | 936,500 |
26 Nov 2015 | HKD | 3.12 | 3.15 | 3.04 | 3.06 | 30.6 | -0.03 (-0.97%) | 850,500 |
25 Nov 2015 | HKD | 3.06 | 3.15 | 3.05 | 3.09 | 30.9 | 0.0 (0.0%) | 798,300 |
24 Nov 2015 | HKD | 3.13 | 3.15 | 3.06 | 3.09 | 30.9 | -0.06 (-1.90%) | 1,078,900 |
23 Nov 2015 | HKD | 3.16 | 3.17 | 3.08 | 3.15 | 31.5 | 0.0 (0.0%) | 1,154,200 |
20 Nov 2015 | HKD | 3.14 | 3.18 | 3.04 | 3.15 | 31.5 | +0.01 (+0.32%) | 905,500 |
19 Nov 2015 | HKD | 3.16 | 3.18 | 3.09 | 3.14 | 31.4 | +0.01 (+0.32%) | 951,000 |
18 Nov 2015 | HKD | 3.18 | 3.18 | 3.09 | 3.13 | 31.3 | -0.02 (-0.63%) | 653,700 |
17 Nov 2015 | HKD | 3.09 | 3.22 | 3.09 | 3.15 | 31.5 | +0.08 (+2.61%) | 1,046,900 |
16 Nov 2015 | HKD | 3.06 | 3.12 | 3.04 | 3.07 | 30.7 | -0.04 (-1.29%) | 765,500 |
13 Nov 2015 | HKD | 3.06 | 3.11 | 3.03 | 3.11 | 31.1 | +0.03 (+0.97%) | 797,300 |
12 Nov 2015 | HKD | 3.08 | 3.12 | 3.02 | 3.08 | 30.8 | +0.02 (+0.65%) | 963,700 |
11 Nov 2015 | HKD | 3.05 | 3.13 | 3.04 | 3.06 | 30.6 | +0.02 (+0.66%) | 713,300 |
10 Nov 2015 | HKD | 3.06 | 3.1 | 3.01 | 3.04 | 30.4 | -0.03 (-0.98%) | 845,900 |
9 Nov 2015 | HKD | 3.1 | 3.18 | 3.06 | 3.07 | 30.7 | -0.06 (-1.92%) | 773,900 |
6 Nov 2015 | HKD | 3.13 | 3.15 | 3.09 | 3.13 | 31.3 | -0.03 (-0.95%) | 740,300 |