Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 7,874,000 |
9 Dec 2015 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 13,224,000 |
8 Dec 2015 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 17,498,080 |
7 Dec 2015 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 14,908,000 |
4 Dec 2015 | HKD | 0.82 | 0.9 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 72,508,048 |
3 Dec 2015 | HKD | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 29,383,400 |
2 Dec 2015 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 12,156,000 |
1 Dec 2015 | HKD | 0.77 | 0.8 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 32,896,600 |
30 Nov 2015 | HKD | 0.77 | 0.83 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 47,807,555 |
27 Nov 2015 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 11,254,000 |
26 Nov 2015 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 5,506,793 |
25 Nov 2015 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 8,142,000 |
24 Nov 2015 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 11,672,000 |
23 Nov 2015 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 8,476,000 |
20 Nov 2015 | HKD | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 12,186,000 |
19 Nov 2015 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 6,966,000 |
18 Nov 2015 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,650,000 |
17 Nov 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 7,980,000 |
16 Nov 2015 | HKD | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 7,907,606 |
13 Nov 2015 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 18,258,000 |
12 Nov 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 4,346,300 |
11 Nov 2015 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 8,002,000 |
10 Nov 2015 | HKD | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 7,954,000 |
9 Nov 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 4,458,000 |
6 Nov 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,710,000 |
5 Nov 2015 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 19,208,000 |
4 Nov 2015 | HKD | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 24,027,560 |
3 Nov 2015 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 9,484,000 |
2 Nov 2015 | HKD | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 23,680,000 |
30 Oct 2015 | HKD | 0.86 | 0.86 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 23,330,500 |