Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.42 | 3.5 | 3.39 | 3.5 | 3.5 | +0.08 (+2.34%) | 991,000 |
9 Dec 2015 | HKD | 3.55 | 3.55 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,803,830 |
8 Dec 2015 | HKD | 3.43 | 3.54 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 3,470,000 |
7 Dec 2015 | HKD | 3.29 | 3.44 | 3.29 | 3.41 | 3.41 | +0.1 (+3.02%) | 1,288,560 |
4 Dec 2015 | HKD | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,335,770 |
3 Dec 2015 | HKD | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -0.07 (-2.06%) | 4,561,080 |
2 Dec 2015 | HKD | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,220,066 |
1 Dec 2015 | HKD | 3.35 | 3.41 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,278,000 |
30 Nov 2015 | HKD | 3.25 | 3.43 | 3.25 | 3.35 | 3.35 | +0.13 (+4.04%) | 1,495,000 |
27 Nov 2015 | HKD | 3.4 | 3.4 | 3.18 | 3.22 | 3.22 | -0.12 (-3.59%) | 6,529,320 |
26 Nov 2015 | HKD | 3.43 | 3.43 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 9,089,000 |
25 Nov 2015 | HKD | 3.36 | 3.42 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 838,630 |
24 Nov 2015 | HKD | 3.34 | 3.46 | 3.34 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,174,700 |
23 Nov 2015 | HKD | 3.68 | 3.68 | 3.42 | 3.44 | 3.44 | -0.07 (-1.99%) | 960,481 |
20 Nov 2015 | HKD | 3.63 | 3.63 | 3.49 | 3.51 | 3.51 | -0.11 (-3.04%) | 326,000 |
19 Nov 2015 | HKD | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | +0.1 (+2.84%) | 737,340 |
18 Nov 2015 | HKD | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | +0.11 (+3.23%) | 551,000 |
17 Nov 2015 | HKD | 3.53 | 3.53 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,253,000 |
16 Nov 2015 | HKD | 3.47 | 3.57 | 3.42 | 3.5 | 3.5 | -0.07 (-1.96%) | 3,085,000 |
13 Nov 2015 | HKD | 3.6 | 3.6 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 749,000 |
12 Nov 2015 | HKD | 3.63 | 3.64 | 3.45 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,498,000 |
11 Nov 2015 | HKD | 3.62 | 3.68 | 3.55 | 3.66 | 3.66 | -0.01 (-0.27%) | 355,120 |
10 Nov 2015 | HKD | 3.67 | 3.74 | 3.6 | 3.67 | 3.67 | -0.07 (-1.87%) | 1,607,600 |
9 Nov 2015 | HKD | 3.6 | 3.74 | 3.56 | 3.74 | 3.74 | +0.09 (+2.47%) | 1,834,000 |
6 Nov 2015 | HKD | 3.61 | 3.72 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,582,000 |
5 Nov 2015 | HKD | 3.74 | 3.74 | 3.63 | 3.66 | 3.66 | -0.08 (-2.14%) | 264,370 |
4 Nov 2015 | HKD | 3.73 | 3.74 | 3.62 | 3.74 | 3.74 | +0.06 (+1.63%) | 595,000 |
3 Nov 2015 | HKD | 3.59 | 3.7 | 3.53 | 3.68 | 3.68 | +0.14 (+3.95%) | 671,000 |
2 Nov 2015 | HKD | 3.58 | 3.64 | 3.47 | 3.54 | 3.54 | -0.1 (-2.75%) | 1,955,860 |
30 Oct 2015 | HKD | 3.65 | 3.69 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,973,330 |