Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.39 | 3.5 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,258,000 |
9 Dec 2015 | HKD | 3.37 | 3.48 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 644,000 |
8 Dec 2015 | HKD | 3.42 | 3.43 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 443,079 |
7 Dec 2015 | HKD | 3.44 | 3.46 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 253,000 |
4 Dec 2015 | HKD | 3.4 | 3.52 | 3.4 | 3.46 | 3.46 | +0.01 (+0.29%) | 279,000 |
3 Dec 2015 | HKD | 3.44 | 3.48 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 219,000 |
2 Dec 2015 | HKD | 3.41 | 3.5 | 3.38 | 3.49 | 3.49 | +0.08 (+2.35%) | 877,000 |
1 Dec 2015 | HKD | 3.42 | 3.46 | 3.35 | 3.41 | 3.41 | -0.01 (-0.29%) | 620,000 |
30 Nov 2015 | HKD | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 576,000 |
27 Nov 2015 | HKD | 3.58 | 3.61 | 3.46 | 3.49 | 3.49 | -0.11 (-3.06%) | 762,145 |
26 Nov 2015 | HKD | 3.55 | 3.62 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 926,000 |
25 Nov 2015 | HKD | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 770,132 |
24 Nov 2015 | HKD | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 462,000 |
23 Nov 2015 | HKD | 3.53 | 3.62 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 448,000 |
20 Nov 2015 | HKD | 3.53 | 3.56 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 432,000 |
19 Nov 2015 | HKD | 3.55 | 3.56 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,954,000 |
18 Nov 2015 | HKD | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 537,000 |
17 Nov 2015 | HKD | 3.54 | 3.63 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,199,000 |
16 Nov 2015 | HKD | 3.54 | 3.58 | 3.5 | 3.53 | 3.53 | -0.07 (-1.94%) | 557,000 |
13 Nov 2015 | HKD | 3.62 | 3.62 | 3.57 | 3.6 | 3.6 | -0.1 (-2.70%) | 936,000 |
12 Nov 2015 | HKD | 3.67 | 3.7 | 3.61 | 3.7 | 3.7 | +0.06 (+1.65%) | 957,000 |
11 Nov 2015 | HKD | 3.69 | 3.69 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,686,000 |
10 Nov 2015 | HKD | 3.67 | 3.73 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,302,000 |
9 Nov 2015 | HKD | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,690,000 |
6 Nov 2015 | HKD | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 745,000 |
5 Nov 2015 | HKD | 3.81 | 3.86 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 1,350,000 |
4 Nov 2015 | HKD | 3.74 | 3.87 | 3.74 | 3.82 | 3.82 | +0.07 (+1.87%) | 2,905,000 |
3 Nov 2015 | HKD | 3.78 | 3.8 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 340,682 |
2 Nov 2015 | HKD | 3.75 | 3.81 | 3.68 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,455,000 |
30 Oct 2015 | HKD | 3.77 | 3.81 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 899,000 |