Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.164 | -0.01 (-1.20%) | 5,025,000 |
8 Dec 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.166 | -0.03 (-3.49%) | 2,825,000 |
7 Dec 2015 | HKD | 0.8 | 0.88 | 0.8 | 0.86 | 0.172 | +0.06 (+7.50%) | 38,549,999 |
4 Dec 2015 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.16 | 0.0 (0.0%) | 2,250,000 |
3 Dec 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.16 | 0.0 (0.0%) | 3,225,000 |
2 Dec 2015 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.16 | 0.0 (0.0%) | 64,324,999 |
1 Dec 2015 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.16 | +0.02 (+2.56%) | 3,725,000 |
30 Nov 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.78 | 0.156 | -0.03 (-3.70%) | 2,075,000 |
27 Nov 2015 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.162 | +0.01 (+1.25%) | 8,775,000 |
26 Nov 2015 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.16 | +0.01 (+1.27%) | 4,375,000 |
25 Nov 2015 | HKD | 0.82 | 0.83 | 0.75 | 0.79 | 0.158 | -0.02 (-2.47%) | 1,100,000 |
24 Nov 2015 | HKD | 0.76 | 0.81 | 0.75 | 0.81 | 0.162 | +0.04 (+5.19%) | 4,575,000 |
23 Nov 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.154 | +0.01 (+1.32%) | 2,075,000 |
20 Nov 2015 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 0.152 | 0.0 (0.0%) | 1,950,000 |
19 Nov 2015 | HKD | 0.76 | 0.79 | 0.73 | 0.76 | 0.152 | 0.0 (0.0%) | 2,000,000 |
18 Nov 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.152 | -0.03 (-3.80%) | 1,550,000 |
17 Nov 2015 | HKD | 0.8 | 0.8 | 0.74 | 0.79 | 0.158 | +0.01 (+1.28%) | 2,325,000 |
16 Nov 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.78 | 0.156 | -0.01 (-1.27%) | 21,050,000 |
13 Nov 2015 | HKD | 0.77 | 0.79 | 0.73 | 0.79 | 0.158 | +0.02 (+2.60%) | 1,700,000 |
12 Nov 2015 | HKD | 0.81 | 0.82 | 0.73 | 0.77 | 0.154 | -0.04 (-4.94%) | 3,200,000 |
11 Nov 2015 | HKD | 0.76 | 0.84 | 0.76 | 0.81 | 0.162 | +0.06 (+8%) | 9,325,000 |
10 Nov 2015 | HKD | 0.72 | 0.76 | 0.71 | 0.75 | 0.15 | +0.02 (+2.74%) | 2,375,000 |
9 Nov 2015 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.146 | -0.01 (-1.35%) | 1,675,000 |
6 Nov 2015 | HKD | 0.73 | 0.75 | 0.7 | 0.74 | 0.148 | 0.0 (0.0%) | 3,500,000 |
5 Nov 2015 | HKD | 0.74 | 0.75 | 0.71 | 0.74 | 0.148 | 0.0 (0.0%) | 1,350,000 |
4 Nov 2015 | HKD | 0.73 | 0.76 | 0.72 | 0.74 | 0.148 | +0.03 (+4.23%) | 5,725,000 |
3 Nov 2015 | HKD | 0.7 | 0.74 | 0.68 | 0.71 | 0.142 | +0.03 (+4.41%) | 6,925,000 |
2 Nov 2015 | HKD | 0.73 | 0.75 | 0.68 | 0.68 | 0.136 | -0.06 (-8.11%) | 24,300,000 |
30 Oct 2015 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.148 | +0.01 (+1.37%) | 6,250,000 |
29 Oct 2015 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.146 | -0.03 (-3.95%) | 2,250,000 |