Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2015 | HKD | 5.61 | 5.72 | 5.37 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,079,500 |
3 Dec 2015 | HKD | 5.48 | 5.66 | 5.25 | 5.65 | 5.65 | +0.19 (+3.48%) | 7,779,500 |
2 Dec 2015 | HKD | 5.2 | 5.62 | 5.14 | 5.46 | 5.46 | +0.23 (+4.40%) | 8,332,000 |
1 Dec 2015 | HKD | 4.92 | 5.43 | 4.76 | 5.23 | 5.23 | +0.28 (+5.66%) | 11,968,000 |
30 Nov 2015 | HKD | 4.68 | 5 | 4.58 | 4.95 | 4.95 | +0.23 (+4.87%) | 7,437,500 |
27 Nov 2015 | HKD | 4.59 | 4.85 | 4.48 | 4.72 | 4.72 | +0.17 (+3.74%) | 6,342,000 |
26 Nov 2015 | HKD | 4.5 | 4.68 | 4.42 | 4.55 | 4.55 | +0.04 (+0.89%) | 4,820,000 |
25 Nov 2015 | HKD | 4.25 | 4.65 | 4.16 | 4.51 | 4.51 | +0.28 (+6.62%) | 11,123,000 |
24 Nov 2015 | HKD | 4.19 | 4.3 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 2,751,500 |
23 Nov 2015 | HKD | 4.3 | 4.33 | 4.15 | 4.23 | 4.23 | -0.06 (-1.40%) | 5,129,000 |
20 Nov 2015 | HKD | 4.37 | 4.39 | 4.21 | 4.29 | 4.29 | -0.06 (-1.38%) | 4,468,000 |
19 Nov 2015 | HKD | 4.31 | 4.44 | 4.19 | 4.35 | 4.35 | +0.04 (+0.93%) | 4,555,500 |
18 Nov 2015 | HKD | 4.39 | 4.45 | 4.23 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,399,000 |
17 Nov 2015 | HKD | 4.23 | 4.5 | 4.05 | 4.33 | 4.33 | +0.2 (+4.84%) | 3,640,000 |
16 Nov 2015 | HKD | 4.16 | 4.3 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 4,046,000 |
13 Nov 2015 | HKD | 4.42 | 4.48 | 4.14 | 4.2 | 4.2 | -0.23 (-5.19%) | 3,669,500 |
12 Nov 2015 | HKD | 4.34 | 4.43 | 4.19 | 4.43 | 4.43 | +0.15 (+3.50%) | 3,127,500 |
11 Nov 2015 | HKD | 4.34 | 4.42 | 4.28 | 4.28 | 4.28 | -0.15 (-3.39%) | 4,898,000 |
10 Nov 2015 | HKD | 4.37 | 4.43 | 4.19 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,323,000 |
9 Nov 2015 | HKD | 4.21 | 4.4 | 4.13 | 4.37 | 4.37 | +0.17 (+4.05%) | 5,573,000 |
6 Nov 2015 | HKD | 4.24 | 4.35 | 4.12 | 4.2 | 4.2 | -0.12 (-2.78%) | 5,064,000 |
5 Nov 2015 | HKD | 3.75 | 4.7 | 3.69 | 4.32 | 4.32 | +0.56 (+14.89%) | 9,037,000 |
4 Nov 2015 | HKD | 3.57 | 3.94 | 3.53 | 3.76 | 3.76 | +0.18 (+5.03%) | 7,406,000 |
3 Nov 2015 | HKD | 3.55 | 3.62 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,628,000 |
2 Nov 2015 | HKD | 3.67 | 3.7 | 3.54 | 3.59 | 3.59 | -0.04 (-1.10%) | 4,983,000 |
30 Oct 2015 | HKD | 3.57 | 3.66 | 3.51 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,355,000 |
29 Oct 2015 | HKD | 3.64 | 3.67 | 3.49 | 3.62 | 3.62 | +0.04 (+1.12%) | 4,078,500 |
28 Oct 2015 | HKD | 3.71 | 3.77 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 4,274,500 |
27 Oct 2015 | HKD | 3.75 | 3.75 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 3,236,000 |
26 Oct 2015 | HKD | 3.82 | 3.88 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 4,008,000 |