Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2015 | HKD | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 15,932,000 |
27 Nov 2015 | HKD | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 17,090,200 |
26 Nov 2015 | HKD | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 16,056,800 |
25 Nov 2015 | HKD | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 20,605,600 |
24 Nov 2015 | HKD | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 15,109,800 |
23 Nov 2015 | HKD | 2.01 | 2.11 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 26,440,000 |
20 Nov 2015 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 11,828,000 |
19 Nov 2015 | HKD | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 18,276,000 |
18 Nov 2015 | HKD | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | +0.02 (+1.01%) | 15,024,000 |
17 Nov 2015 | HKD | 1.98 | 2 | 1.93 | 1.99 | 1.99 | 0.0 (0.0%) | 12,386,000 |
16 Nov 2015 | HKD | 1.95 | 2.07 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 16,042,000 |
13 Nov 2015 | HKD | 1.95 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 18,786,000 |
12 Nov 2015 | HKD | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 20,194,000 |
11 Nov 2015 | HKD | 1.9 | 1.95 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 36,324,000 |
10 Nov 2015 | HKD | 1.89 | 1.94 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 24,989,200 |
9 Nov 2015 | HKD | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 19,714,000 |
6 Nov 2015 | HKD | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 12,116,000 |
5 Nov 2015 | HKD | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 26,624,000 |
4 Nov 2015 | HKD | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 9,598,000 |
3 Nov 2015 | HKD | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 24,642,000 |
2 Nov 2015 | HKD | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 10,900,000 |
30 Oct 2015 | HKD | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 9,198,000 |
29 Oct 2015 | HKD | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 7,791,600 |
28 Oct 2015 | HKD | 1.82 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 7,730,000 |
27 Oct 2015 | HKD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 10,316,000 |
26 Oct 2015 | HKD | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 14,630,000 |
23 Oct 2015 | HKD | 1.85 | 1.86 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 7,900,000 |
22 Oct 2015 | HKD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 10,446,400 |
21 Oct 2015 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 5,675,600 |