Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 3.12 | 3.21 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 2,215,000 |
9 Dec 2015 | HKD | 3.23 | 3.23 | 3.09 | 3.13 | 3.13 | -0.11 (-3.40%) | 4,423,000 |
8 Dec 2015 | HKD | 3.3 | 3.33 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 2,570,178 |
7 Dec 2015 | HKD | 3.3 | 3.35 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 2,469,378 |
4 Dec 2015 | HKD | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 2,647,000 |
3 Dec 2015 | HKD | 3.25 | 3.36 | 3.25 | 3.34 | 3.34 | +0.08 (+2.45%) | 3,909,000 |
2 Dec 2015 | HKD | 3.43 | 3.43 | 3.24 | 3.26 | 3.26 | -0.13 (-3.83%) | 8,454,000 |
1 Dec 2015 | HKD | 3.45 | 3.46 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,933,000 |
30 Nov 2015 | HKD | 3.4 | 3.47 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 3,800,000 |
27 Nov 2015 | HKD | 3.61 | 3.61 | 3.34 | 3.37 | 3.37 | -0.19 (-5.34%) | 7,436,000 |
26 Nov 2015 | HKD | 3.71 | 3.77 | 3.54 | 3.56 | 3.56 | -0.14 (-3.78%) | 5,849,000 |
25 Nov 2015 | HKD | 3.63 | 3.75 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 5,898,354 |
24 Nov 2015 | HKD | 3.65 | 3.73 | 3.55 | 3.64 | 3.64 | +0.02 (+0.55%) | 10,004,330 |
23 Nov 2015 | HKD | 3.6 | 3.84 | 3.57 | 3.62 | 3.62 | -0.05 (-1.36%) | 23,835,760 |
20 Nov 2015 | HKD | 3.25 | 3.7 | 3.22 | 3.67 | 3.67 | +0.42 (+12.92%) | 32,857,129 |
19 Nov 2015 | HKD | 3.2 | 3.28 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 3,637,000 |
18 Nov 2015 | HKD | 3.22 | 3.26 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 3,159,000 |
17 Nov 2015 | HKD | 3.23 | 3.31 | 3.21 | 3.22 | 3.22 | +0.02 (+0.63%) | 3,843,780 |
16 Nov 2015 | HKD | 3.15 | 3.25 | 3.15 | 3.2 | 3.2 | -0.09 (-2.74%) | 2,279,000 |
13 Nov 2015 | HKD | 3.18 | 3.36 | 3.16 | 3.29 | 3.29 | +0.05 (+1.54%) | 8,380,397 |
12 Nov 2015 | HKD | 3.1 | 3.27 | 3.1 | 3.24 | 3.24 | +0.14 (+4.52%) | 6,843,054 |
11 Nov 2015 | HKD | 3.12 | 3.16 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 2,164,000 |
10 Nov 2015 | HKD | 3.16 | 3.17 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 2,724,525 |
9 Nov 2015 | HKD | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 4,948,000 |
6 Nov 2015 | HKD | 3.2 | 3.3 | 3.2 | 3.28 | 3.28 | +0.04 (+1.23%) | 3,393,000 |
5 Nov 2015 | HKD | 3.33 | 3.38 | 3.23 | 3.24 | 3.24 | -0.1 (-2.99%) | 4,900,000 |
4 Nov 2015 | HKD | 3.15 | 3.44 | 3.13 | 3.34 | 3.34 | +0.23 (+7.40%) | 16,414,359 |
3 Nov 2015 | HKD | 3.02 | 3.15 | 3.02 | 3.11 | 3.11 | +0.11 (+3.67%) | 3,111,000 |
2 Nov 2015 | HKD | 3.07 | 3.08 | 3 | 3 | 3 | -0.08 (-2.60%) | 1,968,900 |
30 Oct 2015 | HKD | 3.1 | 3.14 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,694,000 |