Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 3.23 | 3.26 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 305,000 |
23 Dec 2015 | HKD | 3.22 | 3.25 | 3.19 | 3.21 | 3.21 | +0.03 (+0.94%) | 244,310 |
22 Dec 2015 | HKD | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 855,000 |
21 Dec 2015 | HKD | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | +0.05 (+1.57%) | 454,000 |
18 Dec 2015 | HKD | 3.18 | 3.23 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 440,091 |
17 Dec 2015 | HKD | 3.24 | 3.26 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 407,000 |
16 Dec 2015 | HKD | 3.17 | 3.24 | 3.12 | 3.22 | 3.22 | +0.09 (+2.88%) | 594,000 |
15 Dec 2015 | HKD | 3.09 | 3.2 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 580,000 |
14 Dec 2015 | HKD | 3.08 | 3.18 | 2.94 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,252,000 |
11 Dec 2015 | HKD | 3.22 | 3.29 | 3.09 | 3.12 | 3.12 | -0.09 (-2.80%) | 1,405,000 |
10 Dec 2015 | HKD | 3.16 | 3.36 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 1,189,250 |
9 Dec 2015 | HKD | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 751,000 |
8 Dec 2015 | HKD | 3.33 | 3.35 | 3.22 | 3.27 | 3.27 | -0.11 (-3.25%) | 1,863,314 |
7 Dec 2015 | HKD | 3.39 | 3.39 | 3.33 | 3.38 | 3.38 | -0.01 (-0.29%) | 658,172 |
4 Dec 2015 | HKD | 3.37 | 3.41 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 834,806 |
3 Dec 2015 | HKD | 3.39 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 416,000 |
2 Dec 2015 | HKD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,128,000 |
1 Dec 2015 | HKD | 3.45 | 3.52 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 922,307 |
30 Nov 2015 | HKD | 3.38 | 3.47 | 3.3 | 3.46 | 3.46 | +0.1 (+2.98%) | 2,936,000 |
27 Nov 2015 | HKD | 3.54 | 3.54 | 3.33 | 3.36 | 3.36 | -0.11 (-3.17%) | 2,738,000 |
26 Nov 2015 | HKD | 3.62 | 3.71 | 3.41 | 3.47 | 3.47 | -0.21 (-5.71%) | 5,119,000 |
25 Nov 2015 | HKD | 3.64 | 3.75 | 3.62 | 3.68 | 3.68 | -0.03 (-0.81%) | 3,441,641 |
24 Nov 2015 | HKD | 3.8 | 3.85 | 3.65 | 3.71 | 3.71 | -0.08 (-2.11%) | 3,343,000 |
23 Nov 2015 | HKD | 3.64 | 3.85 | 3.49 | 3.79 | 3.79 | +0.21 (+5.87%) | 11,400,080 |
20 Nov 2015 | HKD | 3.35 | 3.59 | 3.33 | 3.58 | 3.58 | +0.23 (+6.87%) | 10,806,970 |
19 Nov 2015 | HKD | 3.35 | 3.4 | 3.26 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,812,000 |
18 Nov 2015 | HKD | 3.31 | 3.34 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,035,000 |
17 Nov 2015 | HKD | 3.3 | 3.39 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 824,000 |
16 Nov 2015 | HKD | 3.23 | 3.32 | 3.23 | 3.27 | 3.27 | -0.09 (-2.68%) | 1,018,000 |
13 Nov 2015 | HKD | 3.44 | 3.54 | 3.32 | 3.36 | 3.36 | -0.13 (-3.72%) | 2,362,000 |