Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 7 | 7 | 6.86 | 6.9 | 6.9 | +0.01 (+0.15%) | 190,000 |
23 Dec 2015 | HKD | 6.74 | 6.9 | 6.7 | 6.89 | 6.89 | +0.21 (+3.14%) | 1,756,000 |
22 Dec 2015 | HKD | 6.66 | 6.78 | 6.63 | 6.68 | 6.68 | -0.01 (-0.15%) | 4,283,000 |
21 Dec 2015 | HKD | 6.79 | 6.82 | 6.61 | 6.69 | 6.69 | -0.16 (-2.34%) | 11,242,500 |
18 Dec 2015 | HKD | 7.06 | 7.07 | 6.75 | 6.85 | 6.85 | -0.21 (-2.97%) | 2,433,589 |
17 Dec 2015 | HKD | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | -0.19 (-2.62%) | 988,000 |
16 Dec 2015 | HKD | 7.16 | 7.32 | 7.11 | 7.25 | 7.25 | +0.18 (+2.55%) | 913,921 |
15 Dec 2015 | HKD | 7.09 | 7.14 | 7 | 7.07 | 7.07 | +0.06 (+0.86%) | 542,000 |
14 Dec 2015 | HKD | 7.25 | 7.25 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 1,333,000 |
11 Dec 2015 | HKD | 7.2 | 7.25 | 7.13 | 7.19 | 7.19 | -0.03 (-0.42%) | 1,139,149 |
10 Dec 2015 | HKD | 7.24 | 7.25 | 7.13 | 7.22 | 7.22 | +0.04 (+0.56%) | 627,000 |
9 Dec 2015 | HKD | 7.26 | 7.26 | 7.15 | 7.18 | 7.18 | 0.0 (0.0%) | 457,694 |
8 Dec 2015 | HKD | 7.35 | 7.39 | 7.11 | 7.18 | 7.18 | -0.13 (-1.78%) | 1,170,054 |
7 Dec 2015 | HKD | 7.27 | 7.32 | 7.16 | 7.31 | 7.31 | -0.01 (-0.14%) | 1,009,000 |
4 Dec 2015 | HKD | 7.39 | 7.48 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 643,000 |
3 Dec 2015 | HKD | 7.45 | 7.55 | 7.23 | 7.24 | 7.24 | -0.31 (-4.11%) | 719,000 |
2 Dec 2015 | HKD | 7.55 | 7.57 | 7.47 | 7.55 | 7.55 | 0.0 (0.0%) | 1,340,333 |
1 Dec 2015 | HKD | 7.54 | 7.61 | 7.48 | 7.55 | 7.55 | 0.0 (0.0%) | 2,012,000 |
30 Nov 2015 | HKD | 7.46 | 7.59 | 7.46 | 7.55 | 7.55 | +0.09 (+1.21%) | 1,317,000 |
27 Nov 2015 | HKD | 7.59 | 7.7 | 7.42 | 7.46 | 7.46 | 0.0 (0.0%) | 2,698,000 |
26 Nov 2015 | HKD | 7.05 | 7.74 | 7.05 | 7.46 | 7.46 | +0.46 (+6.57%) | 2,562,027 |
25 Nov 2015 | HKD | 7.2 | 7.2 | 6.91 | 7 | 7 | -0.17 (-2.37%) | 3,603,000 |
24 Nov 2015 | HKD | 7.24 | 7.26 | 7.11 | 7.17 | 7.17 | +0.07 (+0.99%) | 1,971,794 |
23 Nov 2015 | HKD | 7.39 | 7.42 | 7 | 7.1 | 7.1 | -0.29 (-3.92%) | 2,922,700 |
20 Nov 2015 | HKD | 7.44 | 7.54 | 7.3 | 7.39 | 7.39 | -0.05 (-0.67%) | 758,000 |
19 Nov 2015 | HKD | 7.41 | 7.48 | 7.32 | 7.44 | 7.44 | +0.18 (+2.48%) | 2,009,000 |
18 Nov 2015 | HKD | 7.34 | 7.34 | 7.23 | 7.26 | 7.26 | -0.07 (-0.95%) | 833,000 |
17 Nov 2015 | HKD | 7.42 | 7.59 | 7.2 | 7.33 | 7.33 | -0.12 (-1.61%) | 3,625,000 |
16 Nov 2015 | HKD | 7.62 | 7.62 | 7.45 | 7.45 | 7.45 | -0.31 (-3.99%) | 3,390,000 |
13 Nov 2015 | HKD | 7.74 | 7.76 | 7.66 | 7.76 | 7.76 | +0.06 (+0.78%) | 695,850 |