Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | HKD | 3.6 | 3.63 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 1,952,000 |
30 Nov 2015 | HKD | 3.67 | 3.67 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,867,000 |
27 Nov 2015 | HKD | 3.66 | 3.68 | 3.57 | 3.68 | 3.68 | 0.0 (0.0%) | 2,027,000 |
26 Nov 2015 | HKD | 3.64 | 3.68 | 3.58 | 3.68 | 3.68 | +0.04 (+1.10%) | 2,161,410 |
25 Nov 2015 | HKD | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,031,000 |
24 Nov 2015 | HKD | 3.62 | 3.68 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 2,436,000 |
23 Nov 2015 | HKD | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 2,035,000 |
20 Nov 2015 | HKD | 3.69 | 3.69 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,102,000 |
19 Nov 2015 | HKD | 3.67 | 3.69 | 3.6 | 3.67 | 3.67 | 0.0 (0.0%) | 2,079,000 |
18 Nov 2015 | HKD | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,494,000 |
17 Nov 2015 | HKD | 3.6 | 3.69 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,671,000 |
16 Nov 2015 | HKD | 3.63 | 3.65 | 3.41 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,814,000 |
13 Nov 2015 | HKD | 3.7 | 3.73 | 3.58 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,599,000 |
12 Nov 2015 | HKD | 3.54 | 3.73 | 3.5 | 3.73 | 3.73 | +0.19 (+5.37%) | 1,729,000 |
11 Nov 2015 | HKD | 3.55 | 3.58 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,311,000 |
10 Nov 2015 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,309,000 |
9 Nov 2015 | HKD | 3.67 | 3.72 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 984,000 |
6 Nov 2015 | HKD | 3.7 | 3.7 | 3.57 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,836,000 |
5 Nov 2015 | HKD | 3.73 | 3.78 | 3.6 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,481,000 |
4 Nov 2015 | HKD | 3.7 | 3.75 | 3.64 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,620,000 |
3 Nov 2015 | HKD | 3.7 | 3.79 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 1,799,000 |
2 Nov 2015 | HKD | 3.7 | 3.78 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 1,637,000 |
30 Oct 2015 | HKD | 3.7 | 3.8 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 1,383,000 |
29 Oct 2015 | HKD | 3.78 | 3.79 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 1,474,000 |
28 Oct 2015 | HKD | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,459,000 |
27 Oct 2015 | HKD | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 1,526,000 |
26 Oct 2015 | HKD | 3.62 | 3.67 | 3.61 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,249,000 |
23 Oct 2015 | HKD | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,783,000 |
22 Oct 2015 | HKD | 3.7 | 3.7 | 3.55 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,631,000 |
21 Oct 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |