Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | HKD | 4.01 | 4.02 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 5,027,000 |
10 Dec 2015 | HKD | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,255,000 |
9 Dec 2015 | HKD | 3.96 | 3.99 | 3.84 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,993,000 |
8 Dec 2015 | HKD | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 426,000 |
7 Dec 2015 | HKD | 4.02 | 4.04 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 620,000 |
4 Dec 2015 | HKD | 4.07 | 4.08 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 657,197 |
3 Dec 2015 | HKD | 4.02 | 4.1 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 1,039,000 |
2 Dec 2015 | HKD | 4.04 | 4.11 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,104,000 |
1 Dec 2015 | HKD | 3.95 | 4.08 | 3.95 | 4 | 4 | 0.0 (0.0%) | 1,734,000 |
30 Nov 2015 | HKD | 4.04 | 4.1 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 2,189,000 |
27 Nov 2015 | HKD | 4.1 | 4.24 | 4.02 | 4.05 | 4.05 | -0.05 (-1.22%) | 1,795,000 |
26 Nov 2015 | HKD | 4.11 | 4.32 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,562,000 |
25 Nov 2015 | HKD | 4.06 | 4.13 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,136,000 |
24 Nov 2015 | HKD | 4.04 | 4.14 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 2,131,666 |
23 Nov 2015 | HKD | 4.19 | 4.2 | 4.04 | 4.07 | 4.07 | -0.11 (-2.63%) | 2,418,000 |
20 Nov 2015 | HKD | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,908,000 |
19 Nov 2015 | HKD | 4.2 | 4.26 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,961,000 |
18 Nov 2015 | HKD | 4.2 | 4.26 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 5,283,000 |
17 Nov 2015 | HKD | 4.21 | 4.26 | 4.19 | 4.21 | 4.21 | +0.07 (+1.69%) | 2,261,000 |
16 Nov 2015 | HKD | 4.31 | 4.35 | 4.13 | 4.14 | 4.14 | -0.17 (-3.94%) | 1,952,000 |
13 Nov 2015 | HKD | 4.29 | 4.37 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,994,000 |
12 Nov 2015 | HKD | 4.2 | 4.38 | 4.2 | 4.3 | 4.3 | +0.02 (+0.47%) | 5,467,000 |
11 Nov 2015 | HKD | 4.2 | 4.35 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 8,265,000 |
10 Nov 2015 | HKD | 4.21 | 4.36 | 4.2 | 4.26 | 4.26 | -0.11 (-2.52%) | 4,195,000 |
9 Nov 2015 | HKD | 4.44 | 4.45 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 2,581,000 |
6 Nov 2015 | HKD | 4.31 | 4.46 | 4.31 | 4.43 | 4.43 | +0.13 (+3.02%) | 2,842,000 |
5 Nov 2015 | HKD | 4.2 | 4.42 | 4.2 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,409,000 |
4 Nov 2015 | HKD | 4.27 | 4.48 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 4,025,000 |
3 Nov 2015 | HKD | 4.2 | 4.39 | 4.02 | 4.28 | 4.28 | +0.09 (+2.15%) | 7,983,000 |
2 Nov 2015 | HKD | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 3,356,000 |