Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2015 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.12 | 4.16 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 12,734,500 |
23 Dec 2015 | HKD | 4.17 | 4.18 | 4.08 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,876,220 |
22 Dec 2015 | HKD | 4.15 | 4.19 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 9,430,000 |
21 Dec 2015 | HKD | 4.05 | 4.1 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 8,927,000 |
18 Dec 2015 | HKD | 4.15 | 4.22 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 15,888,824 |
17 Dec 2015 | HKD | 4.06 | 4.21 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 10,718,500 |
16 Dec 2015 | HKD | 4.05 | 4.18 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 15,242,500 |
15 Dec 2015 | HKD | 4.01 | 4.15 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 9,248,952 |
14 Dec 2015 | HKD | 4.19 | 4.19 | 3.93 | 4.03 | 4.03 | -0.2 (-4.73%) | 19,764,000 |
11 Dec 2015 | HKD | 4.3 | 4.34 | 4.21 | 4.23 | 4.23 | -0.16 (-3.64%) | 8,393,000 |
10 Dec 2015 | HKD | 4.6 | 4.6 | 4.35 | 4.39 | 4.39 | -0.19 (-4.15%) | 13,825,000 |
9 Dec 2015 | HKD | 4.5 | 4.63 | 4.5 | 4.58 | 4.58 | +0.03 (+0.66%) | 812,610 |
8 Dec 2015 | HKD | 4.6 | 4.64 | 4.5 | 4.55 | 4.55 | -0.11 (-2.36%) | 5,453,500 |
7 Dec 2015 | HKD | 4.38 | 4.73 | 4.32 | 4.66 | 4.66 | +0.27 (+6.15%) | 8,691,500 |
4 Dec 2015 | HKD | 4.53 | 4.65 | 4.36 | 4.39 | 4.39 | -0.22 (-4.77%) | 18,097,500 |
3 Dec 2015 | HKD | 5 | 5 | 4.35 | 4.61 | 4.61 | -0.39 (-7.80%) | 48,138,300 |
2 Dec 2015 | HKD | 5.07 | 5.1 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 46,051,141 |
1 Dec 2015 | HKD | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -0.05 (-0.98%) | 7,641,500 |
30 Nov 2015 | HKD | 5.17 | 5.21 | 5.05 | 5.11 | 5.11 | -0.02 (-0.39%) | 13,158,500 |
27 Nov 2015 | HKD | 5.22 | 5.23 | 5.1 | 5.13 | 5.13 | -0.09 (-1.72%) | 24,378,000 |
26 Nov 2015 | HKD | 5.25 | 5.28 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 49,989,614 |
25 Nov 2015 | HKD | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | +0.08 (+1.55%) | 43,027,000 |
24 Nov 2015 | HKD | 5.15 | 5.19 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 45,570,500 |
23 Nov 2015 | HKD | 5.04 | 5.18 | 5.03 | 5.13 | 5.13 | +0.13 (+2.60%) | 70,800,500 |
20 Nov 2015 | HKD | 5.11 | 5.16 | 5 | 5 | 5 | 0.0 (0.0%) | 310,392,000 |