Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 1.3 | 1.3 | 1.24 | 1.27 | 1.1545 | -0.05 (-3.79%) | 306,000 |
9 Dec 2015 | HKD | 1.27 | 1.33 | 1.26 | 1.32 | 1.2 | +0.02 (+1.54%) | 160,000 |
8 Dec 2015 | HKD | 1.4 | 1.43 | 1.28 | 1.3 | 1.1818 | -0.12 (-8.45%) | 1,146,000 |
7 Dec 2015 | HKD | 1.48 | 1.48 | 1.42 | 1.42 | 1.2909 | -0.04 (-2.74%) | 256,000 |
4 Dec 2015 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.3273 | +0.01 (+0.69%) | 374,000 |
3 Dec 2015 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.3182 | -0.01 (-0.68%) | 270,000 |
2 Dec 2015 | HKD | 1.48 | 1.53 | 1.46 | 1.46 | 1.3273 | +0.01 (+0.69%) | 538,000 |
1 Dec 2015 | HKD | 1.51 | 1.51 | 1.45 | 1.45 | 1.3182 | -0.04 (-2.68%) | 82,000 |
30 Nov 2015 | HKD | 1.47 | 1.57 | 1.44 | 1.49 | 1.3545 | 0.0 (0.0%) | 580,000 |
27 Nov 2015 | HKD | 1.51 | 1.51 | 1.42 | 1.49 | 1.3545 | 0.0 (0.0%) | 718,000 |
26 Nov 2015 | HKD | 1.43 | 1.5 | 1.43 | 1.49 | 1.3545 | +0.06 (+4.20%) | 770,000 |
25 Nov 2015 | HKD | 1.45 | 1.49 | 1.39 | 1.43 | 1.3 | -0.01 (-0.69%) | 894,000 |
24 Nov 2015 | HKD | 1.48 | 1.48 | 1.38 | 1.44 | 1.3091 | -0.06 (-4%) | 726,000 |
23 Nov 2015 | HKD | 1.41 | 1.5 | 1.41 | 1.5 | 1.3636 | +0.05 (+3.45%) | 128,000 |
20 Nov 2015 | HKD | 1.47 | 1.47 | 1.43 | 1.45 | 1.3182 | +0.01 (+0.69%) | 180,000 |
19 Nov 2015 | HKD | 1.4 | 1.49 | 1.4 | 1.44 | 1.3091 | 0.0 (0.0%) | 520,000 |
18 Nov 2015 | HKD | 1.48 | 1.5 | 1.4 | 1.44 | 1.3091 | -0.04 (-2.70%) | 620,000 |
17 Nov 2015 | HKD | 1.48 | 1.51 | 1.46 | 1.48 | 1.3455 | -0.09 (-5.73%) | 206,000 |
16 Nov 2015 | HKD | 1.54 | 1.59 | 1.54 | 1.57 | 1.4273 | +0.02 (+1.29%) | 18,000 |
13 Nov 2015 | HKD | 1.54 | 1.59 | 1.45 | 1.55 | 1.4091 | +0.02 (+1.31%) | 326,000 |
12 Nov 2015 | HKD | 1.47 | 1.66 | 1.47 | 1.53 | 1.3909 | +0.05 (+3.38%) | 138,000 |
11 Nov 2015 | HKD | 1.46 | 1.48 | 1.39 | 1.48 | 1.3455 | -0.03 (-1.99%) | 58,000 |
10 Nov 2015 | HKD | 1.51 | 1.51 | 1.44 | 1.51 | 1.3727 | 0.0 (0.0%) | 116,000 |
9 Nov 2015 | HKD | 1.53 | 1.53 | 1.51 | 1.51 | 1.3727 | +0.04 (+2.72%) | 2,000 |
6 Nov 2015 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.3364 | 0.0 (0.0%) | 76,000 |
5 Nov 2015 | HKD | 1.44 | 1.49 | 1.44 | 1.47 | 1.3364 | +0.05 (+3.52%) | 3,414,000 |
4 Nov 2015 | HKD | 1.46 | 1.5 | 1.41 | 1.42 | 1.2909 | -0.03 (-2.07%) | 350,000 |
3 Nov 2015 | HKD | 1.46 | 1.47 | 1.42 | 1.45 | 1.3182 | 0.0 (0.0%) | 148,000 |
2 Nov 2015 | HKD | 1.52 | 1.52 | 1.44 | 1.45 | 1.3182 | -0.06 (-3.97%) | 296,000 |
30 Oct 2015 | HKD | 1.49 | 1.54 | 1.45 | 1.51 | 1.3727 | +0.02 (+1.34%) | 474,000 |