Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 2.52 | 2.53 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 111,280 |
8 Dec 2015 | HKD | 2.57 | 2.64 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 42,240 |
7 Dec 2015 | HKD | 2.57 | 2.67 | 2.56 | 2.67 | 2.67 | +0.06 (+2.30%) | 5,300 |
4 Dec 2015 | HKD | 2.53 | 2.7 | 2.53 | 2.61 | 2.61 | -0.04 (-1.51%) | 43,000 |
3 Dec 2015 | HKD | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 18,400 |
2 Dec 2015 | HKD | 2.66 | 2.7 | 2.66 | 2.68 | 2.68 | -0.05 (-1.83%) | 6,900 |
1 Dec 2015 | HKD | 2.61 | 2.73 | 2.61 | 2.73 | 2.73 | 0.0 (0.0%) | 5,000 |
30 Nov 2015 | HKD | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 27,360 |
27 Nov 2015 | HKD | 2.68 | 2.8 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 67,180 |
26 Nov 2015 | HKD | 2.7 | 2.71 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 43,380 |
25 Nov 2015 | HKD | 2.71 | 2.78 | 2.69 | 2.69 | 2.69 | +0.01 (+0.37%) | 18,780 |
24 Nov 2015 | HKD | 2.65 | 2.75 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 47,100 |
23 Nov 2015 | HKD | 2.6 | 2.69 | 2.6 | 2.66 | 2.66 | -0.04 (-1.48%) | 13,820 |
20 Nov 2015 | HKD | 2.65 | 2.73 | 2.63 | 2.7 | 2.7 | +0.07 (+2.66%) | 53,460 |
19 Nov 2015 | HKD | 2.51 | 2.63 | 2.51 | 2.63 | 2.63 | +0.07 (+2.73%) | 100,000 |
18 Nov 2015 | HKD | 2.6 | 2.6 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 27,400 |
17 Nov 2015 | HKD | 2.52 | 2.58 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 313,600 |
16 Nov 2015 | HKD | 2.6 | 2.6 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 23,488 |
13 Nov 2015 | HKD | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 112,120 |
12 Nov 2015 | HKD | 2.68 | 2.68 | 2.6 | 2.64 | 2.64 | -0.06 (-2.22%) | 136,300 |
11 Nov 2015 | HKD | 2.8 | 2.8 | 2.61 | 2.7 | 2.7 | -0.11 (-3.91%) | 282,200 |
10 Nov 2015 | HKD | 2.84 | 2.94 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 217,500 |
9 Nov 2015 | HKD | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 82,300 |
6 Nov 2015 | HKD | 2.83 | 2.9 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 30,660 |
5 Nov 2015 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -0.07 (-2.40%) | 23,460 |
4 Nov 2015 | HKD | 2.95 | 2.97 | 2.9 | 2.92 | 2.92 | +0.04 (+1.39%) | 100,000 |
3 Nov 2015 | HKD | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 26,980 |
2 Nov 2015 | HKD | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | +0.05 (+1.75%) | 34,000 |
30 Oct 2015 | HKD | 2.92 | 2.94 | 2.85 | 2.85 | 2.85 | -0.09 (-3.06%) | 409,500 |
29 Oct 2015 | HKD | 2.93 | 2.99 | 2.87 | 2.94 | 2.94 | -0.01 (-0.34%) | 200,240 |