Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.18 | 3.19 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 112,000 |
23 Dec 2015 | HKD | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 322,000 |
22 Dec 2015 | HKD | 3.2 | 3.2 | 3.09 | 3.18 | 3.18 | +0.03 (+0.95%) | 178,500 |
21 Dec 2015 | HKD | 3.19 | 3.19 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 272,000 |
18 Dec 2015 | HKD | 3.21 | 3.21 | 3.14 | 3.18 | 3.18 | -0.03 (-0.93%) | 160,000 |
17 Dec 2015 | HKD | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | +0.01 (+0.31%) | 342,000 |
16 Dec 2015 | HKD | 3.22 | 3.25 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 418,500 |
15 Dec 2015 | HKD | 3.18 | 3.25 | 3.09 | 3.22 | 3.22 | +0.02 (+0.63%) | 296,000 |
14 Dec 2015 | HKD | 3.08 | 3.1 | 3.02 | 3.2 | 3.2 | +0.1 (+3.23%) | 133,000 |
11 Dec 2015 | HKD | 3.13 | 3.13 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 136,000 |
10 Dec 2015 | HKD | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.08 (-2.50%) | 176,000 |
9 Dec 2015 | HKD | 3.08 | 3.1 | 2.92 | 3.2 | 3.2 | +0.16 (+5.26%) | 592,000 |
8 Dec 2015 | HKD | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -0.12 (-3.80%) | 350,000 |
7 Dec 2015 | HKD | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 88,000 |
4 Dec 2015 | HKD | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 242,500 |
3 Dec 2015 | HKD | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 430,000 |
2 Dec 2015 | HKD | 3.23 | 3.24 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 370,000 |
1 Dec 2015 | HKD | 3.16 | 3.29 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 482,500 |
30 Nov 2015 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 302,000 |
27 Nov 2015 | HKD | 3.11 | 3.17 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 590,000 |
26 Nov 2015 | HKD | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 452,000 |
25 Nov 2015 | HKD | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 390,000 |
24 Nov 2015 | HKD | 3.13 | 3.14 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 144,000 |
23 Nov 2015 | HKD | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 220,000 |
20 Nov 2015 | HKD | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 152,000 |
19 Nov 2015 | HKD | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 212,000 |
18 Nov 2015 | HKD | 3.11 | 3.16 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 204,000 |
17 Nov 2015 | HKD | 3.11 | 3.15 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 334,000 |
16 Nov 2015 | HKD | 3.2 | 3.2 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 156,000 |