Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 46,000 |
10 Dec 2015 | HKD | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 84,000 |
9 Dec 2015 | HKD | 3.23 | 3.31 | 3.19 | 3.28 | 3.28 | +0.01 (+0.31%) | 106,000 |
8 Dec 2015 | HKD | 3.22 | 3.29 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 38,000 |
7 Dec 2015 | HKD | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 58,000 |
4 Dec 2015 | HKD | 3.28 | 3.36 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 1,252,000 |
3 Dec 2015 | HKD | 3.27 | 3.43 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 574,000 |
2 Dec 2015 | HKD | 3.35 | 3.36 | 3.22 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,864,000 |
1 Dec 2015 | HKD | 3.27 | 3.36 | 3.21 | 3.3 | 3.3 | +0.02 (+0.61%) | 992,000 |
30 Nov 2015 | HKD | 3.33 | 3.36 | 3.17 | 3.28 | 3.28 | -0.06 (-1.80%) | 582,000 |
27 Nov 2015 | HKD | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 580,000 |
26 Nov 2015 | HKD | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,034,000 |
25 Nov 2015 | HKD | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 138,000 |
24 Nov 2015 | HKD | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 168,000 |
23 Nov 2015 | HKD | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 258,000 |
20 Nov 2015 | HKD | 3.59 | 3.59 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 584,000 |
19 Nov 2015 | HKD | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 872,000 |
18 Nov 2015 | HKD | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 72,000 |
17 Nov 2015 | HKD | 3.52 | 3.52 | 3.3 | 3.4 | 3.4 | +0.11 (+3.34%) | 3,042,000 |
16 Nov 2015 | HKD | 3.46 | 3.55 | 3.23 | 3.29 | 3.29 | -0.21 (-6%) | 664,000 |
13 Nov 2015 | HKD | 3.48 | 3.65 | 3.42 | 3.5 | 3.5 | -0.05 (-1.41%) | 146,000 |
12 Nov 2015 | HKD | 3.35 | 3.68 | 3.35 | 3.55 | 3.55 | +0.19 (+5.65%) | 134,000 |
11 Nov 2015 | HKD | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 128,000 |
10 Nov 2015 | HKD | 3.46 | 3.49 | 3.33 | 3.47 | 3.47 | 0.0 (0.0%) | 304,000 |
9 Nov 2015 | HKD | 3.5 | 3.5 | 3.43 | 3.47 | 3.47 | -0.07 (-1.98%) | 384,000 |
6 Nov 2015 | HKD | 3.55 | 3.58 | 3.47 | 3.54 | 3.54 | -0.03 (-0.84%) | 364,000 |
5 Nov 2015 | HKD | 3.53 | 3.58 | 3.43 | 3.57 | 3.57 | +0.01 (+0.28%) | 188,000 |
4 Nov 2015 | HKD | 3.5 | 3.66 | 3.41 | 3.56 | 3.56 | +0.06 (+1.71%) | 494,000 |
3 Nov 2015 | HKD | 4.24 | 4.24 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 354,000 |
2 Nov 2015 | HKD | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 226,000 |