Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 362,000 |
9 Dec 2015 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 340,000 |
8 Dec 2015 | HKD | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | -0.01 (-0.66%) | 364,000 |
7 Dec 2015 | HKD | 1.54 | 1.56 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 340,000 |
4 Dec 2015 | HKD | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 502,000 |
3 Dec 2015 | HKD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 344,000 |
2 Dec 2015 | HKD | 1.56 | 1.56 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 334,000 |
1 Dec 2015 | HKD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 330,000 |
30 Nov 2015 | HKD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 380,000 |
27 Nov 2015 | HKD | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 366,000 |
26 Nov 2015 | HKD | 1.52 | 1.56 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 332,000 |
25 Nov 2015 | HKD | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 534,000 |
24 Nov 2015 | HKD | 1.53 | 1.56 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 500,000 |
23 Nov 2015 | HKD | 1.55 | 1.56 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 327,070 |
20 Nov 2015 | HKD | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 320,000 |
19 Nov 2015 | HKD | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 356,000 |
18 Nov 2015 | HKD | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 342,000 |
17 Nov 2015 | HKD | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 346,000 |
16 Nov 2015 | HKD | 1.54 | 1.6 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 172,000 |
13 Nov 2015 | HKD | 1.53 | 1.6 | 1.52 | 1.59 | 1.59 | +0.03 (+1.92%) | 370,000 |
12 Nov 2015 | HKD | 1.48 | 1.61 | 1.48 | 1.56 | 1.56 | +0.1 (+6.85%) | 1,448,000 |
11 Nov 2015 | HKD | 1.45 | 1.48 | 1.37 | 1.46 | 1.46 | +0.02 (+1.39%) | 640,000 |
10 Nov 2015 | HKD | 1.69 | 1.69 | 1.43 | 1.44 | 1.44 | -0.19 (-11.66%) | 1,562,000 |
9 Nov 2015 | HKD | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 304,000 |
6 Nov 2015 | HKD | 1.7 | 1.7 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 378,000 |
5 Nov 2015 | HKD | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 778,000 |
4 Nov 2015 | HKD | 1.57 | 1.75 | 1.57 | 1.71 | 1.71 | +0.17 (+11.04%) | 10,780,000 |
3 Nov 2015 | HKD | 1.62 | 1.63 | 1.51 | 1.54 | 1.54 | -0.09 (-5.52%) | 2,996,000 |
2 Nov 2015 | HKD | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 758,000 |
30 Oct 2015 | HKD | 1.47 | 1.72 | 1.47 | 1.62 | 1.62 | +0.15 (+10.20%) | 3,426,000 |