Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 1.15 | 1.22 | 1.13 | 1.22 | 24.0033 | +0.03 (+2.52%) | 218,000 |
16 Dec 2015 | HKD | 1.18 | 1.19 | 1.14 | 1.19 | 23.413 | 0.0 (0.0%) | 59,000 |
15 Dec 2015 | HKD | 1.15 | 1.2 | 1.14 | 1.19 | 23.413 | +0.02 (+1.71%) | 205,000 |
14 Dec 2015 | HKD | 1.14 | 1.17 | 1.14 | 1.17 | 23.0195 | +0.02 (+1.74%) | 15,000 |
11 Dec 2015 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 22.626 | -0.03 (-2.54%) | 191,000 |
10 Dec 2015 | HKD | 1.19 | 1.23 | 1.15 | 1.18 | 23.2163 | -0.03 (-2.48%) | 87,000 |
9 Dec 2015 | HKD | 1.21 | 1.22 | 1.17 | 1.21 | 23.8065 | +0.01 (+0.83%) | 1,621,000 |
8 Dec 2015 | HKD | 1.17 | 1.22 | 1.16 | 1.2 | 23.6098 | +0.01 (+0.84%) | 1,116,000 |
7 Dec 2015 | HKD | 1.1 | 1.2 | 1.1 | 1.19 | 23.413 | -0.01 (-0.83%) | 1,199,000 |
4 Dec 2015 | HKD | 1.1 | 1.2 | 1.1 | 1.2 | 23.6098 | +0.09 (+8.11%) | 323,000 |
3 Dec 2015 | HKD | 1.12 | 1.14 | 1.11 | 1.11 | 21.839 | -0.03 (-2.63%) | 133,000 |
2 Dec 2015 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 22.4293 | -0.01 (-0.87%) | 94,000 |
1 Dec 2015 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 22.626 | 0.0 (0.0%) | 273,000 |
30 Nov 2015 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 22.626 | 0.0 (0.0%) | 720,000 |
27 Nov 2015 | HKD | 1.15 | 1.17 | 1.12 | 1.15 | 22.626 | -0.01 (-0.86%) | 1,595,000 |
26 Nov 2015 | HKD | 1.18 | 1.18 | 1.13 | 1.16 | 22.8228 | -0.03 (-2.52%) | 1,334,000 |
25 Nov 2015 | HKD | 1.14 | 1.19 | 1.12 | 1.19 | 23.413 | +0.03 (+2.59%) | 956,000 |
24 Nov 2015 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 22.8228 | -0.02 (-1.69%) | 863,000 |
23 Nov 2015 | HKD | 1.16 | 1.22 | 1.15 | 1.18 | 23.2163 | +0.02 (+1.72%) | 188,000 |
20 Nov 2015 | HKD | 1.2 | 1.2 | 1.16 | 1.16 | 22.8228 | -0.04 (-3.33%) | 270,000 |
19 Nov 2015 | HKD | 1.2 | 1.24 | 1.18 | 1.2 | 23.6098 | -0.01 (-0.83%) | 150,000 |
18 Nov 2015 | HKD | 1.22 | 1.27 | 1.2 | 1.21 | 23.8065 | -0.02 (-1.63%) | 882,000 |
17 Nov 2015 | HKD | 1.27 | 1.27 | 1.23 | 1.23 | 24.2 | -0.01 (-0.81%) | 3,560,000 |
16 Nov 2015 | HKD | 1.23 | 1.26 | 1.22 | 1.24 | 24.3967 | -0.02 (-1.59%) | 4,021,000 |
13 Nov 2015 | HKD | 1.25 | 1.38 | 1.25 | 1.26 | 24.7902 | -0.01 (-0.79%) | 1,302,000 |
12 Nov 2015 | HKD | 1.15 | 1.28 | 1.14 | 1.27 | 24.987 | +0.11 (+9.48%) | 1,653,000 |
11 Nov 2015 | HKD | 1.22 | 1.22 | 1.14 | 1.16 | 22.8228 | -0.07 (-5.69%) | 1,601,000 |
10 Nov 2015 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 24.2 | -0.02 (-1.60%) | 1,341,000 |
9 Nov 2015 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 24.5935 | -0.02 (-1.57%) | 1,350,000 |
6 Nov 2015 | HKD | 1.29 | 1.3 | 1.27 | 1.27 | 24.987 | -0.04 (-3.05%) | 1,120,000 |