Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | HKD | 8.5 | 8.89 | 8.5 | 8.89 | 8.89 | +0.39 (+4.59%) | 108,500 |
18 Dec 2015 | HKD | 8.47 | 8.7 | 8.37 | 8.5 | 8.5 | 0.0 (0.0%) | 68,000 |
17 Dec 2015 | HKD | 8.62 | 8.9 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 31,000 |
16 Dec 2015 | HKD | 8.45 | 9.79 | 8.45 | 8.58 | 8.58 | +0.2 (+2.39%) | 232,500 |
15 Dec 2015 | HKD | 8.25 | 8.4 | 8.21 | 8.38 | 8.38 | +0.09 (+1.09%) | 87,000 |
14 Dec 2015 | HKD | 8.08 | 8.36 | 8.08 | 8.29 | 8.29 | +0.1 (+1.22%) | 42,500 |
11 Dec 2015 | HKD | 8.52 | 8.52 | 8.19 | 8.19 | 8.19 | -0.4 (-4.66%) | 178,500 |
10 Dec 2015 | HKD | 8.51 | 8.6 | 8.37 | 8.59 | 8.59 | +0.09 (+1.06%) | 76,000 |
9 Dec 2015 | HKD | 8.32 | 8.5 | 8.19 | 8.5 | 8.5 | +0.15 (+1.80%) | 202,500 |
8 Dec 2015 | HKD | 8.19 | 8.39 | 8.19 | 8.35 | 8.35 | +0.1 (+1.21%) | 98,500 |
7 Dec 2015 | HKD | 8.3 | 8.35 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 132,500 |
4 Dec 2015 | HKD | 8.22 | 8.3 | 8.16 | 8.27 | 8.27 | +0.01 (+0.12%) | 137,500 |
3 Dec 2015 | HKD | 8.27 | 8.3 | 8.24 | 8.26 | 8.26 | -0.1 (-1.20%) | 88,000 |
2 Dec 2015 | HKD | 8.25 | 8.36 | 8.17 | 8.36 | 8.36 | +0.11 (+1.33%) | 72,000 |
1 Dec 2015 | HKD | 8.29 | 8.29 | 8.22 | 8.25 | 8.25 | -0.04 (-0.48%) | 50,500 |
30 Nov 2015 | HKD | 8.3 | 8.39 | 8.22 | 8.29 | 8.29 | -0.06 (-0.72%) | 94,500 |
27 Nov 2015 | HKD | 8.28 | 8.45 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 97,000 |
26 Nov 2015 | HKD | 8.3 | 8.4 | 8.26 | 8.3 | 8.3 | -0.01 (-0.12%) | 68,500 |
25 Nov 2015 | HKD | 8.2 | 8.6 | 8.17 | 8.31 | 8.31 | +0.07 (+0.85%) | 238,500 |
24 Nov 2015 | HKD | 8.25 | 8.27 | 8.18 | 8.24 | 8.24 | -0.03 (-0.36%) | 160,500 |
23 Nov 2015 | HKD | 8.27 | 8.29 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 112,500 |
20 Nov 2015 | HKD | 8.25 | 8.29 | 8.11 | 8.27 | 8.27 | 0.0 (0.0%) | 115,500 |
19 Nov 2015 | HKD | 8.23 | 8.32 | 8.2 | 8.27 | 8.27 | +0.08 (+0.98%) | 148,000 |
18 Nov 2015 | HKD | 8.21 | 8.29 | 8.18 | 8.19 | 8.19 | -0.06 (-0.73%) | 127,500 |
17 Nov 2015 | HKD | 8.36 | 8.39 | 8.25 | 8.25 | 8.25 | -0.09 (-1.08%) | 153,500 |
16 Nov 2015 | HKD | 8.5 | 8.5 | 8.3 | 8.34 | 8.34 | -0.34 (-3.92%) | 447,000 |
13 Nov 2015 | HKD | 8.51 | 8.68 | 8.5 | 8.68 | 8.68 | -0.01 (-0.12%) | 85,000 |
12 Nov 2015 | HKD | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | +0.09 (+1.05%) | 20,500 |
11 Nov 2015 | HKD | 8.68 | 8.77 | 8.55 | 8.6 | 8.6 | -0.18 (-2.05%) | 142,000 |
10 Nov 2015 | HKD | 8.8 | 8.8 | 8.74 | 8.78 | 8.78 | -0.1 (-1.13%) | 40,500 |