Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.38 | 3.38 | 3.28 | 3.3 | 3.2867 | -0.02 (-0.60%) | 62,274 |
9 Dec 2015 | HKD | 3.3 | 3.33 | 3.3 | 3.32 | 3.3067 | -0.01 (-0.30%) | 62,250 |
8 Dec 2015 | HKD | 3.35 | 3.35 | 3.32 | 3.33 | 3.3166 | -0.02 (-0.60%) | 23,093 |
7 Dec 2015 | HKD | 3.33 | 3.36 | 3.33 | 3.35 | 3.3365 | +0.01 (+0.30%) | 43,173 |
4 Dec 2015 | HKD | 3.38 | 3.38 | 3.34 | 3.34 | 3.3266 | -0.08 (-2.34%) | 175,706 |
3 Dec 2015 | HKD | 3.38 | 3.43 | 3.38 | 3.42 | 3.4063 | +0.02 (+0.59%) | 53,214 |
2 Dec 2015 | HKD | 3.41 | 3.41 | 3.37 | 3.4 | 3.3863 | +0.01 (+0.29%) | 16,065 |
1 Dec 2015 | HKD | 3.41 | 3.43 | 3.36 | 3.39 | 3.3764 | 0.0 (0.0%) | 82,331 |
30 Nov 2015 | HKD | 3.39 | 3.4 | 3.38 | 3.39 | 3.3764 | +0.02 (+0.59%) | 102,411 |
27 Nov 2015 | HKD | 3.4 | 3.41 | 3.36 | 3.37 | 3.3565 | -0.03 (-0.88%) | 287,153 |
26 Nov 2015 | HKD | 3.46 | 3.46 | 3.4 | 3.4 | 3.3863 | -0.05 (-1.45%) | 127,657 |
25 Nov 2015 | HKD | 3.51 | 3.51 | 3.45 | 3.45 | 3.4361 | -0.06 (-1.71%) | 53,214 |
24 Nov 2015 | HKD | 3.47 | 3.53 | 3.46 | 3.51 | 3.4959 | +0.04 (+1.15%) | 251,008 |
23 Nov 2015 | HKD | 3.46 | 3.48 | 3.39 | 3.47 | 3.4561 | +0.04 (+1.17%) | 145,585 |
20 Nov 2015 | HKD | 3.43 | 3.46 | 3.41 | 3.43 | 3.4162 | -0.01 (-0.29%) | 258,036 |
19 Nov 2015 | HKD | 3.4 | 3.45 | 3.36 | 3.44 | 3.4262 | +0.04 (+1.18%) | 143,577 |
18 Nov 2015 | HKD | 3.43 | 3.43 | 3.37 | 3.4 | 3.3863 | 0.0 (0.0%) | 20,256 |
17 Nov 2015 | HKD | 3.39 | 3.4 | 3.38 | 3.4 | 3.3863 | +0.03 (+0.89%) | 52,210 |
16 Nov 2015 | HKD | 3.31 | 3.4 | 3.3 | 3.37 | 3.3565 | -0.02 (-0.59%) | 89,370 |
13 Nov 2015 | HKD | 3.38 | 3.4 | 3.38 | 3.39 | 3.3764 | -0.02 (-0.59%) | 83,335 |
12 Nov 2015 | HKD | 3.41 | 3.42 | 3.37 | 3.41 | 3.3963 | 0.0 (0.0%) | 111,448 |
11 Nov 2015 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.3963 | 0.0 (0.0%) | 0 |
10 Nov 2015 | HKD | 3.38 | 3.44 | 3.38 | 3.41 | 3.3963 | +0.01 (+0.29%) | 170,724 |
9 Nov 2015 | HKD | 3.39 | 3.44 | 3.39 | 3.4 | 3.3863 | -0.02 (-0.58%) | 67,270 |
6 Nov 2015 | HKD | 3.41 | 3.43 | 3.39 | 3.42 | 3.4063 | +0.01 (+0.29%) | 254,020 |
5 Nov 2015 | HKD | 3.4 | 3.46 | 3.39 | 3.41 | 3.3963 | +0.01 (+0.29%) | 294,181 |
4 Nov 2015 | HKD | 3.45 | 3.45 | 3.36 | 3.4 | 3.3863 | 0.0 (0.0%) | 92,371 |
3 Nov 2015 | HKD | 3.37 | 3.4 | 3.34 | 3.4 | 3.3863 | +0.03 (+0.89%) | 170,685 |
2 Nov 2015 | HKD | 3.39 | 3.39 | 3.37 | 3.37 | 3.3565 | -0.05 (-1.46%) | 94,379 |
30 Oct 2015 | HKD | 3.45 | 3.45 | 3.42 | 3.42 | 3.4063 | -0.03 (-0.87%) | 106,480 |