Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 5.75 | 5.83 | 5.63 | 5.66 | 5.66 | -0.13 (-2.25%) | 514,500 |
17 Dec 2015 | HKD | 5.89 | 5.96 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 865,000 |
16 Dec 2015 | HKD | 5.7 | 5.86 | 5.67 | 5.8 | 5.8 | +0.23 (+4.13%) | 1,005,500 |
15 Dec 2015 | HKD | 5.5 | 5.63 | 5.5 | 5.57 | 5.57 | +0.08 (+1.46%) | 173,500 |
14 Dec 2015 | HKD | 5.4 | 5.58 | 5.39 | 5.49 | 5.49 | -0.11 (-1.96%) | 453,000 |
11 Dec 2015 | HKD | 5.63 | 5.63 | 5.49 | 5.6 | 5.6 | 0.0 (0.0%) | 1,038,000 |
10 Dec 2015 | HKD | 5.39 | 5.68 | 5.35 | 5.6 | 5.6 | +0.21 (+3.90%) | 2,066,000 |
9 Dec 2015 | HKD | 5.11 | 5.4 | 5.06 | 5.39 | 5.39 | +0.28 (+5.48%) | 954,500 |
8 Dec 2015 | HKD | 5.09 | 5.13 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 374,000 |
7 Dec 2015 | HKD | 5.13 | 5.22 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 445,000 |
4 Dec 2015 | HKD | 5.1 | 5.16 | 5.05 | 5.16 | 5.16 | +0.04 (+0.78%) | 348,000 |
3 Dec 2015 | HKD | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | -0.1 (-1.92%) | 325,000 |
2 Dec 2015 | HKD | 5.23 | 5.29 | 5.13 | 5.22 | 5.22 | 0.0 (0.0%) | 209,500 |
1 Dec 2015 | HKD | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | +0.08 (+1.56%) | 281,500 |
30 Nov 2015 | HKD | 5.2 | 5.26 | 5.1 | 5.14 | 5.14 | -0.09 (-1.72%) | 358,000 |
27 Nov 2015 | HKD | 5.28 | 5.29 | 5.16 | 5.23 | 5.23 | -0.05 (-0.95%) | 464,000 |
26 Nov 2015 | HKD | 5.31 | 5.42 | 5.28 | 5.28 | 5.28 | -0.04 (-0.75%) | 884,500 |
25 Nov 2015 | HKD | 5.35 | 5.36 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 403,000 |
24 Nov 2015 | HKD | 5.25 | 5.31 | 5.19 | 5.31 | 5.31 | +0.01 (+0.19%) | 614,000 |
23 Nov 2015 | HKD | 5.33 | 5.35 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 389,000 |
20 Nov 2015 | HKD | 5.36 | 5.36 | 5.12 | 5.33 | 5.33 | -0.06 (-1.11%) | 2,782,500 |
19 Nov 2015 | HKD | 5.24 | 5.4 | 5.19 | 5.39 | 5.39 | +0.19 (+3.65%) | 1,018,500 |
18 Nov 2015 | HKD | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 412,500 |
17 Nov 2015 | HKD | 5.1 | 5.3 | 5.06 | 5.25 | 5.25 | +0.2 (+3.96%) | 1,363,500 |
16 Nov 2015 | HKD | 4.81 | 5.06 | 4.81 | 5.05 | 5.05 | +0.1 (+2.02%) | 1,321,000 |
13 Nov 2015 | HKD | 4.93 | 5.05 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 987,500 |
12 Nov 2015 | HKD | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 46,500 |
11 Nov 2015 | HKD | 4.92 | 5.1 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 311,500 |
10 Nov 2015 | HKD | 4.88 | 5.05 | 4.88 | 4.96 | 4.96 | -0.04 (-0.80%) | 586,500 |
9 Nov 2015 | HKD | 5 | 5.05 | 5 | 5 | 5 | -0.05 (-0.99%) | 276,500 |