Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | HKD | 2.67 | 2.69 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 704,000 |
1 Dec 2015 | HKD | 2.65 | 2.72 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 700,000 |
30 Nov 2015 | HKD | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 600,000 |
27 Nov 2015 | HKD | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 362,000 |
26 Nov 2015 | HKD | 2.75 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 256,000 |
25 Nov 2015 | HKD | 2.67 | 2.74 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 600,000 |
24 Nov 2015 | HKD | 2.71 | 2.74 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 718,000 |
23 Nov 2015 | HKD | 2.66 | 2.72 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 654,000 |
20 Nov 2015 | HKD | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 504,000 |
19 Nov 2015 | HKD | 2.61 | 2.67 | 2.58 | 2.67 | 2.67 | +0.06 (+2.30%) | 748,000 |
18 Nov 2015 | HKD | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 676,000 |
17 Nov 2015 | HKD | 2.62 | 2.67 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 622,000 |
16 Nov 2015 | HKD | 2.62 | 2.63 | 2.58 | 2.6 | 2.6 | -0.04 (-1.52%) | 686,000 |
13 Nov 2015 | HKD | 2.66 | 2.68 | 2.6 | 2.64 | 2.64 | -0.03 (-1.12%) | 682,000 |
12 Nov 2015 | HKD | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 466,000 |
11 Nov 2015 | HKD | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 406,000 |
10 Nov 2015 | HKD | 2.67 | 2.68 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 340,000 |
9 Nov 2015 | HKD | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 440,000 |
6 Nov 2015 | HKD | 2.74 | 2.74 | 2.67 | 2.7 | 2.7 | -0.06 (-2.17%) | 674,000 |
5 Nov 2015 | HKD | 2.71 | 2.76 | 2.67 | 2.76 | 2.76 | +0.04 (+1.47%) | 794,000 |
4 Nov 2015 | HKD | 2.65 | 2.73 | 2.65 | 2.72 | 2.72 | +0.07 (+2.64%) | 830,000 |
3 Nov 2015 | HKD | 2.62 | 2.68 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 750,000 |
2 Nov 2015 | HKD | 2.64 | 2.67 | 2.58 | 2.62 | 2.62 | -0.05 (-1.87%) | 866,000 |
30 Oct 2015 | HKD | 2.68 | 2.72 | 2.64 | 2.67 | 2.67 | -0.04 (-1.48%) | 684,000 |
29 Oct 2015 | HKD | 2.75 | 2.77 | 2.68 | 2.71 | 2.71 | -0.04 (-1.45%) | 668,000 |
28 Oct 2015 | HKD | 2.72 | 2.76 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 592,000 |
27 Oct 2015 | HKD | 2.77 | 2.78 | 2.72 | 2.75 | 2.75 | -0.03 (-1.08%) | 604,000 |
26 Oct 2015 | HKD | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 660,000 |
23 Oct 2015 | HKD | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 578,000 |
22 Oct 2015 | HKD | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 812,000 |