Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 3.5 | 3.6 | 3.48 | 3.56 | 3.56 | +0.01 (+0.28%) | 420,000 |
17 Dec 2015 | HKD | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 334,500 |
16 Dec 2015 | HKD | 3.46 | 3.6 | 3.41 | 3.59 | 3.59 | +0.14 (+4.06%) | 220,000 |
15 Dec 2015 | HKD | 3.59 | 3.59 | 3.27 | 3.45 | 3.45 | +0.22 (+6.81%) | 18,000 |
14 Dec 2015 | HKD | 3.2 | 3.3 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 19,200 |
11 Dec 2015 | HKD | 3.25 | 3.33 | 3.25 | 3.25 | 3.25 | -0.14 (-4.13%) | 10,000 |
10 Dec 2015 | HKD | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | 0.0 (0.0%) | 8,000 |
9 Dec 2015 | HKD | 3.45 | 3.5 | 3.3 | 3.39 | 3.39 | -0.11 (-3.14%) | 32,000 |
8 Dec 2015 | HKD | 3.49 | 3.5 | 3.29 | 3.5 | 3.5 | -0.04 (-1.13%) | 102,833 |
7 Dec 2015 | HKD | 3.34 | 3.6 | 3.34 | 3.54 | 3.54 | +0.23 (+6.95%) | 4,500 |
4 Dec 2015 | HKD | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -0.13 (-3.78%) | 2,259,000 |
3 Dec 2015 | HKD | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 104,500 |
2 Dec 2015 | HKD | 3.41 | 3.59 | 3.41 | 3.5 | 3.5 | +0.06 (+1.74%) | 22,500 |
1 Dec 2015 | HKD | 3.4 | 3.55 | 3.4 | 3.44 | 3.44 | -0.12 (-3.37%) | 20,000 |
30 Nov 2015 | HKD | 3.48 | 3.58 | 3.4 | 3.56 | 3.56 | +0.02 (+0.56%) | 327,500 |
27 Nov 2015 | HKD | 3.52 | 3.54 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 24,000 |
26 Nov 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
25 Nov 2015 | HKD | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 129,500 |
24 Nov 2015 | HKD | 3.51 | 3.56 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 151,500 |
23 Nov 2015 | HKD | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | +0.09 (+2.59%) | 224,600 |
20 Nov 2015 | HKD | 3.48 | 3.51 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 98,000 |
19 Nov 2015 | HKD | 3.6 | 3.6 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 115,500 |
18 Nov 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 6,500 |
17 Nov 2015 | HKD | 3.46 | 3.6 | 3.46 | 3.55 | 3.55 | +0.1 (+2.90%) | 867,000 |
16 Nov 2015 | HKD | 3.47 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,616,500 |
13 Nov 2015 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,200 |
12 Nov 2015 | HKD | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | +0.03 (+0.87%) | 529,000 |
11 Nov 2015 | HKD | 3.44 | 3.5 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,105,500 |
10 Nov 2015 | HKD | 3.5 | 3.53 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,529,500 |
9 Nov 2015 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 0 |