Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2015 | HKD | 4.01 | 4.19 | 4 | 4.15 | 2.9859 | -0.15 (-3.49%) | 43,200 |
24 Nov 2015 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.0938 | 0.0 (0.0%) | 0 |
23 Nov 2015 | HKD | 4.01 | 4.35 | 4.01 | 4.3 | 3.0938 | +0.03 (+0.70%) | 208,800 |
20 Nov 2015 | HKD | 4.27 | 4.27 | 4.27 | 4.27 | 3.0722 | 0.0 (0.0%) | 0 |
19 Nov 2015 | HKD | 4.27 | 4.27 | 4.27 | 4.27 | 3.0722 | 0.0 (0.0%) | 10,800 |
18 Nov 2015 | HKD | 4.02 | 4.29 | 4.02 | 4.27 | 3.0722 | -0.03 (-0.70%) | 172,800 |
17 Nov 2015 | HKD | 4.34 | 4.34 | 4.3 | 4.3 | 3.0938 | +0.01 (+0.23%) | 25,200 |
16 Nov 2015 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 3.0866 | 0.0 (0.0%) | 0 |
13 Nov 2015 | HKD | 3.92 | 4.33 | 3.92 | 4.29 | 3.0866 | +0.24 (+5.93%) | 158,400 |
12 Nov 2015 | HKD | 4.06 | 4.09 | 3.9 | 4.05 | 2.9139 | -0.1 (-2.41%) | 219,600 |
11 Nov 2015 | HKD | 4.1 | 4.15 | 4.1 | 4.15 | 2.9859 | +0.05 (+1.22%) | 14,400 |
10 Nov 2015 | HKD | 4.07 | 4.1 | 4.06 | 4.1 | 2.9499 | -0.1 (-2.38%) | 36,000 |
9 Nov 2015 | HKD | 3.9 | 4.2 | 3.9 | 4.2 | 3.0219 | +0.2 (+5%) | 165,600 |
6 Nov 2015 | HKD | 4.2 | 4.2 | 3.72 | 4 | 2.878 | -0.16 (-3.85%) | 111,600 |
5 Nov 2015 | HKD | 4.15 | 4.2 | 3.66 | 4.16 | 2.9931 | 0.0 (0.0%) | 309,600 |
4 Nov 2015 | HKD | 4.34 | 4.34 | 4.16 | 4.16 | 2.9931 | -0.05 (-1.19%) | 25,200 |
3 Nov 2015 | HKD | 4.27 | 4.27 | 4.16 | 4.21 | 3.0291 | -0.12 (-2.77%) | 770,400 |
2 Nov 2015 | HKD | 4.41 | 4.42 | 4.33 | 4.33 | 3.1154 | +0.02 (+0.46%) | 136,800 |
30 Oct 2015 | HKD | 4.45 | 4.45 | 4.29 | 4.31 | 3.101 | +0.01 (+0.23%) | 457,200 |
29 Oct 2015 | HKD | 4.2 | 4.33 | 4.15 | 4.3 | 3.0938 | +0.18 (+4.37%) | 716,400 |
28 Oct 2015 | HKD | 4.2 | 4.39 | 4.1 | 4.12 | 2.9643 | +0.04 (+0.98%) | 1,342,800 |
27 Oct 2015 | HKD | 4.5 | 4.5 | 3.8 | 4.08 | 2.9355 | -0.39 (-8.72%) | 6,768,000 |
26 Oct 2015 | HKD | 3.95 | 4.5 | 3.95 | 4.47 | 3.2161 | +0.76 (+20.49%) | 4,716,000 |
23 Oct 2015 | HKD | 3.42 | 3.8 | 3.42 | 3.71 | 2.6693 | +0.28 (+8.16%) | 2,196,000 |
22 Oct 2015 | HKD | 3.43 | 3.5 | 3.43 | 3.43 | 2.4679 | -0.01 (-0.29%) | 1,573,200 |
21 Oct 2015 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 2.475 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.36 | 3.44 | 3.15 | 3.44 | 2.475 | 0.0 (0.0%) | 194,400 |
19 Oct 2015 | HKD | 3.44 | 3.45 | 3.44 | 3.44 | 2.475 | -0.01 (-0.29%) | 90,000 |
16 Oct 2015 | HKD | 3.1 | 3.45 | 3.05 | 3.45 | 2.4822 | +0.36 (+11.65%) | 806,400 |
15 Oct 2015 | HKD | 3.01 | 3.1 | 3.01 | 3.09 | 2.2232 | -0.01 (-0.32%) | 93,600 |