Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | HKD | 2.38 | 2.38 | 2.33 | 2.33 | 2.25 | -0.04 (-1.69%) | 59,000 |
2 Dec 2015 | HKD | 2.25 | 2.4 | 2.25 | 2.37 | 2.2886 | +0.01 (+0.42%) | 168,000 |
1 Dec 2015 | HKD | 2.35 | 2.39 | 2.34 | 2.36 | 2.279 | +0.02 (+0.85%) | 370,000 |
30 Nov 2015 | HKD | 2.35 | 2.38 | 2.26 | 2.34 | 2.2596 | -0.04 (-1.68%) | 808,000 |
27 Nov 2015 | HKD | 2.43 | 2.43 | 2.38 | 2.38 | 2.2983 | -0.05 (-2.06%) | 603,000 |
26 Nov 2015 | HKD | 2.42 | 2.44 | 2.42 | 2.43 | 2.3466 | +0.01 (+0.41%) | 136,000 |
25 Nov 2015 | HKD | 2.4 | 2.45 | 2.37 | 2.42 | 2.3369 | +0.01 (+0.41%) | 266,000 |
24 Nov 2015 | HKD | 2.44 | 2.46 | 2.41 | 2.41 | 2.3272 | -0.01 (-0.41%) | 444,000 |
23 Nov 2015 | HKD | 2.43 | 2.46 | 2.4 | 2.42 | 2.3369 | +0.01 (+0.41%) | 215,000 |
20 Nov 2015 | HKD | 2.44 | 2.44 | 2.39 | 2.41 | 2.3272 | +0.01 (+0.42%) | 117,000 |
19 Nov 2015 | HKD | 2.38 | 2.42 | 2.38 | 2.4 | 2.3176 | +0.03 (+1.27%) | 70,000 |
18 Nov 2015 | HKD | 2.37 | 2.43 | 2.36 | 2.37 | 2.2886 | +0.01 (+0.42%) | 253,000 |
17 Nov 2015 | HKD | 2.4 | 2.6 | 2.36 | 2.36 | 2.279 | +0.03 (+1.29%) | 375,000 |
16 Nov 2015 | HKD | 2.4 | 2.42 | 2.29 | 2.33 | 2.25 | -0.11 (-4.51%) | 523,000 |
13 Nov 2015 | HKD | 2.44 | 2.48 | 2.43 | 2.44 | 2.3562 | -0.03 (-1.21%) | 841,000 |
12 Nov 2015 | HKD | 2.42 | 2.47 | 2.41 | 2.47 | 2.3852 | +0.08 (+3.35%) | 752,000 |
11 Nov 2015 | HKD | 2.37 | 2.4 | 2.36 | 2.39 | 2.3079 | +0.02 (+0.84%) | 1,077,000 |
10 Nov 2015 | HKD | 2.34 | 2.42 | 2.33 | 2.37 | 2.2886 | -0.03 (-1.25%) | 1,436,000 |
9 Nov 2015 | HKD | 2.22 | 2.5 | 2.22 | 2.4 | 2.3176 | +0.23 (+10.60%) | 2,340,000 |
6 Nov 2015 | HKD | 2.18 | 2.23 | 2.14 | 2.17 | 2.0955 | 0.0 (0.0%) | 117,000 |
5 Nov 2015 | HKD | 2.25 | 2.25 | 2.17 | 2.17 | 2.0955 | -0.08 (-3.56%) | 195,000 |
4 Nov 2015 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.1727 | +0.1 (+4.65%) | 781,000 |
3 Nov 2015 | HKD | 2.09 | 2.23 | 2.09 | 2.15 | 2.0762 | +0.06 (+2.87%) | 717,000 |
2 Nov 2015 | HKD | 2.12 | 2.13 | 2.03 | 2.09 | 2.0182 | -0.04 (-1.88%) | 431,000 |
30 Oct 2015 | HKD | 2.12 | 2.15 | 2.08 | 2.13 | 2.0569 | +0.03 (+1.43%) | 1,122,000 |
29 Oct 2015 | HKD | 2.06 | 2.13 | 2.06 | 2.1 | 2.0279 | +0.05 (+2.44%) | 468,000 |
28 Oct 2015 | HKD | 2.03 | 2.15 | 2.03 | 2.05 | 1.9796 | +0.02 (+0.99%) | 504,000 |
27 Oct 2015 | HKD | 2.09 | 2.1 | 2 | 2.03 | 1.9603 | -0.03 (-1.46%) | 480,000 |
26 Oct 2015 | HKD | 2.04 | 2.12 | 2.02 | 2.06 | 1.9893 | +0.05 (+2.49%) | 1,135,000 |
23 Oct 2015 | HKD | 1.95 | 2.08 | 1.94 | 2.01 | 1.941 | +0.11 (+5.79%) | 958,000 |