Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2015 | HKD | 3.44 | 3.48 | 3.43 | 3.43 | 3.1182 | -0.03 (-0.87%) | 283,000 |
19 Nov 2015 | HKD | 3.48 | 3.51 | 3.44 | 3.46 | 3.1455 | -0.01 (-0.29%) | 531,000 |
18 Nov 2015 | HKD | 3.45 | 3.48 | 3.42 | 3.47 | 3.1545 | +0.03 (+0.87%) | 365,290 |
17 Nov 2015 | HKD | 3.45 | 3.52 | 3.44 | 3.44 | 3.1273 | +0.03 (+0.88%) | 495,000 |
16 Nov 2015 | HKD | 3.4 | 3.49 | 3.4 | 3.41 | 3.1 | -0.07 (-2.01%) | 1,581,000 |
13 Nov 2015 | HKD | 3.5 | 3.5 | 3.41 | 3.48 | 3.1636 | -0.01 (-0.29%) | 833,820 |
12 Nov 2015 | HKD | 3.48 | 3.53 | 3.46 | 3.49 | 3.1727 | 0.0 (0.0%) | 324,000 |
11 Nov 2015 | HKD | 3.43 | 3.53 | 3.42 | 3.49 | 3.1727 | +0.05 (+1.45%) | 949,000 |
10 Nov 2015 | HKD | 3.45 | 3.5 | 3.44 | 3.44 | 3.1273 | -0.03 (-0.86%) | 2,535,000 |
9 Nov 2015 | HKD | 3.4 | 3.55 | 3.38 | 3.47 | 3.1545 | +0.07 (+2.06%) | 1,535,000 |
6 Nov 2015 | HKD | 3.42 | 3.42 | 3.34 | 3.4 | 3.0909 | -0.03 (-0.87%) | 1,474,000 |
5 Nov 2015 | HKD | 3.45 | 3.48 | 3.4 | 3.43 | 3.1182 | 0.0 (0.0%) | 767,000 |
4 Nov 2015 | HKD | 3.44 | 3.48 | 3.39 | 3.43 | 3.1182 | -0.02 (-0.58%) | 1,365,500 |
3 Nov 2015 | HKD | 3.39 | 3.47 | 3.39 | 3.45 | 3.1364 | +0.05 (+1.47%) | 1,939,000 |
2 Nov 2015 | HKD | 3.34 | 3.42 | 3.33 | 3.4 | 3.0909 | +0.06 (+1.80%) | 1,995,000 |
30 Oct 2015 | HKD | 3.35 | 3.41 | 3.3 | 3.34 | 3.0364 | -0.02 (-0.60%) | 1,538,213 |
29 Oct 2015 | HKD | 3.52 | 3.52 | 3.35 | 3.36 | 3.0545 | -0.05 (-1.47%) | 2,107,626 |
28 Oct 2015 | HKD | 3.45 | 3.5 | 3.39 | 3.41 | 3.1 | -0.11 (-3.13%) | 1,827,000 |
27 Oct 2015 | HKD | 3.52 | 3.54 | 3.47 | 3.52 | 3.2 | +0.01 (+0.28%) | 1,780,000 |
26 Oct 2015 | HKD | 3.6 | 3.62 | 3.48 | 3.51 | 3.1909 | -0.05 (-1.40%) | 2,334,000 |
23 Oct 2015 | HKD | 3.7 | 3.7 | 3.55 | 3.56 | 3.2364 | -0.08 (-2.20%) | 1,409,940 |
22 Oct 2015 | HKD | 3.64 | 3.69 | 3.61 | 3.64 | 3.3091 | -0.05 (-1.36%) | 449,600 |
21 Oct 2015 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.3545 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.62 | 3.72 | 3.62 | 3.69 | 3.3545 | +0.04 (+1.10%) | 1,514,680 |
19 Oct 2015 | HKD | 3.64 | 3.66 | 3.57 | 3.65 | 3.3182 | -0.01 (-0.27%) | 9,049,820 |
16 Oct 2015 | HKD | 3.7 | 3.7 | 3.58 | 3.66 | 3.3273 | -0.01 (-0.27%) | 5,458,825 |
15 Oct 2015 | HKD | 3.64 | 3.72 | 3.63 | 3.67 | 3.3364 | +0.05 (+1.38%) | 852,510 |
14 Oct 2015 | HKD | 3.58 | 3.62 | 3.56 | 3.62 | 3.2909 | +0.01 (+0.28%) | 421,073 |
13 Oct 2015 | HKD | 3.64 | 3.66 | 3.6 | 3.61 | 3.2818 | -0.07 (-1.90%) | 610,000 |
12 Oct 2015 | HKD | 3.67 | 3.7 | 3.67 | 3.68 | 3.3455 | 0.0 (0.0%) | 394,000 |