Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2015 | HKD | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | +0.03 (+0.99%) | 2,317,000 |
4 Dec 2015 | HKD | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,908,000 |
3 Dec 2015 | HKD | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 3,396,000 |
2 Dec 2015 | HKD | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 774,000 |
1 Dec 2015 | HKD | 3.09 | 3.09 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 888,000 |
30 Nov 2015 | HKD | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 4,193,000 |
27 Nov 2015 | HKD | 3.1 | 3.1 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 2,205,000 |
26 Nov 2015 | HKD | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,583,150 |
25 Nov 2015 | HKD | 3.09 | 3.09 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,130,610 |
24 Nov 2015 | HKD | 3.07 | 3.09 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,006,844 |
23 Nov 2015 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 460,000 |
20 Nov 2015 | HKD | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 3,647,000 |
19 Nov 2015 | HKD | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | +0.06 (+1.96%) | 6,223,500 |
18 Nov 2015 | HKD | 2.97 | 3.08 | 2.93 | 3.06 | 3.06 | +0.09 (+3.03%) | 23,873,221 |
17 Nov 2015 | HKD | 3 | 3.03 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,483,000 |
16 Nov 2015 | HKD | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -0.11 (-3.56%) | 9,683,000 |
13 Nov 2015 | HKD | 3.09 | 3.13 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 8,618,000 |
12 Nov 2015 | HKD | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 10,312,000 |
11 Nov 2015 | HKD | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,411,700 |
10 Nov 2015 | HKD | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 13,007,000 |
9 Nov 2015 | HKD | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 10,837,000 |
6 Nov 2015 | HKD | 3.12 | 3.13 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 8,696,645 |
5 Nov 2015 | HKD | 3.12 | 3.15 | 3.05 | 3.13 | 3.13 | +0.01 (+0.32%) | 45,915,000 |
4 Nov 2015 | HKD | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 31,619,000 |
3 Nov 2015 | HKD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 51,253,000 |
2 Nov 2015 | HKD | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 73,528,000 |
30 Oct 2015 | HKD | 3.12 | 3.15 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 306,863,625 |