Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 3.03 | 3.1 | 3 | 3.01 | 1.505 | -0.01 (-0.33%) | 4,768,000 |
17 Dec 2015 | HKD | 3.04 | 3.05 | 2.92 | 3.02 | 1.51 | 0.0 (0.0%) | 6,548,000 |
16 Dec 2015 | HKD | 3.06 | 3.12 | 2.97 | 3.02 | 1.51 | -0.01 (-0.33%) | 6,296,000 |
15 Dec 2015 | HKD | 2.92 | 3.24 | 2.92 | 3.03 | 1.515 | +0.13 (+4.48%) | 10,568,000 |
14 Dec 2015 | HKD | 2.89 | 2.97 | 2.86 | 2.9 | 1.45 | +0.04 (+1.40%) | 7,284,000 |
11 Dec 2015 | HKD | 2.81 | 2.9 | 2.77 | 2.86 | 1.43 | +0.06 (+2.14%) | 7,544,000 |
10 Dec 2015 | HKD | 2.8 | 2.83 | 2.76 | 2.8 | 1.4 | 0.0 (0.0%) | 5,508,000 |
9 Dec 2015 | HKD | 2.84 | 2.87 | 2.79 | 2.8 | 1.4 | -0.03 (-1.06%) | 6,112,000 |
8 Dec 2015 | HKD | 2.82 | 2.85 | 2.79 | 2.83 | 1.415 | +0.02 (+0.71%) | 6,788,000 |
7 Dec 2015 | HKD | 2.81 | 2.87 | 2.79 | 2.81 | 1.405 | 0.0 (0.0%) | 7,028,000 |
4 Dec 2015 | HKD | 2.82 | 2.85 | 2.72 | 2.81 | 1.405 | -0.01 (-0.35%) | 5,816,000 |
3 Dec 2015 | HKD | 2.85 | 2.9 | 2.76 | 2.82 | 1.41 | -0.02 (-0.70%) | 5,656,000 |
2 Dec 2015 | HKD | 2.81 | 2.93 | 2.77 | 2.84 | 1.42 | +0.04 (+1.43%) | 7,932,000 |
1 Dec 2015 | HKD | 2.81 | 2.84 | 2.74 | 2.8 | 1.4 | 0.0 (0.0%) | 5,800,000 |
30 Nov 2015 | HKD | 2.75 | 2.85 | 2.69 | 2.8 | 1.4 | +0.06 (+2.19%) | 7,492,000 |
27 Nov 2015 | HKD | 2.71 | 2.98 | 2.71 | 2.74 | 1.37 | +0.05 (+1.86%) | 7,456,000 |
26 Nov 2015 | HKD | 2.42 | 2.7 | 2.42 | 2.69 | 1.345 | +0.25 (+10.25%) | 6,960,000 |
25 Nov 2015 | HKD | 2.53 | 2.54 | 2.43 | 2.44 | 1.22 | -0.08 (-3.17%) | 5,652,000 |
24 Nov 2015 | HKD | 2.51 | 2.54 | 2.5 | 2.52 | 1.26 | +0.01 (+0.40%) | 7,308,000 |
23 Nov 2015 | HKD | 2.5 | 2.55 | 2.49 | 2.51 | 1.255 | +0.02 (+0.80%) | 5,115,500 |
20 Nov 2015 | HKD | 2.57 | 2.64 | 2.48 | 2.49 | 1.245 | -0.07 (-2.73%) | 6,296,000 |
19 Nov 2015 | HKD | 2.65 | 2.75 | 2.52 | 2.56 | 1.28 | -0.07 (-2.66%) | 6,112,000 |
18 Nov 2015 | HKD | 2.56 | 2.66 | 2.56 | 2.63 | 1.315 | +0.05 (+1.94%) | 6,856,000 |
17 Nov 2015 | HKD | 2.69 | 2.8 | 2.51 | 2.58 | 1.29 | -0.11 (-4.09%) | 8,252,000 |
16 Nov 2015 | HKD | 2.86 | 2.87 | 2.64 | 2.69 | 1.345 | -0.18 (-6.27%) | 8,228,000 |
13 Nov 2015 | HKD | 2.93 | 2.96 | 2.79 | 2.87 | 1.435 | -0.06 (-2.05%) | 6,868,000 |
12 Nov 2015 | HKD | 2.93 | 3.29 | 2.91 | 2.93 | 1.465 | +0.01 (+0.34%) | 8,436,000 |
11 Nov 2015 | HKD | 3.28 | 3.34 | 2.81 | 2.92 | 1.46 | -0.38 (-11.52%) | 8,256,000 |
10 Nov 2015 | HKD | 3.46 | 3.53 | 3.15 | 3.3 | 1.65 | -0.16 (-4.62%) | 6,580,000 |
9 Nov 2015 | HKD | 3.45 | 3.7 | 3.41 | 3.46 | 1.73 | +0.01 (+0.29%) | 4,608,000 |