Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | HKD | 2.51 | 2.53 | 2.46 | 2.52 | 2.52 | -0.01 (-0.40%) | 432,000 |
7 Dec 2015 | HKD | 2.51 | 2.53 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 121,000 |
4 Dec 2015 | HKD | 2.54 | 2.54 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 287,000 |
3 Dec 2015 | HKD | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 552,000 |
2 Dec 2015 | HKD | 2.54 | 2.54 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 606,440 |
1 Dec 2015 | HKD | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | +0.05 (+2.01%) | 709,946 |
30 Nov 2015 | HKD | 2.49 | 2.53 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 982,000 |
27 Nov 2015 | HKD | 2.55 | 2.55 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 477,000 |
26 Nov 2015 | HKD | 2.54 | 2.57 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 606,050 |
25 Nov 2015 | HKD | 2.53 | 2.54 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,073,378 |
24 Nov 2015 | HKD | 2.46 | 2.53 | 2.43 | 2.52 | 2.52 | +0.06 (+2.44%) | 1,616,142 |
23 Nov 2015 | HKD | 2.44 | 2.47 | 2.44 | 2.46 | 2.46 | +0.04 (+1.65%) | 717,340 |
20 Nov 2015 | HKD | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 207,028 |
19 Nov 2015 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 306,050 |
18 Nov 2015 | HKD | 2.46 | 2.46 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 234,232 |
17 Nov 2015 | HKD | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 458,000 |
16 Nov 2015 | HKD | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | +0.06 (+2.51%) | 807,000 |
13 Nov 2015 | HKD | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 1,020,000 |
12 Nov 2015 | HKD | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 285,900 |
11 Nov 2015 | HKD | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 355,072 |
10 Nov 2015 | HKD | 2.44 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 333,000 |
9 Nov 2015 | HKD | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 2,049,000 |
6 Nov 2015 | HKD | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 414,000 |
5 Nov 2015 | HKD | 2.48 | 2.52 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 948,144 |
4 Nov 2015 | HKD | 2.48 | 2.5 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 1,485,014 |
3 Nov 2015 | HKD | 2.49 | 2.51 | 2.46 | 2.47 | 2.47 | -0.14 (-5.36%) | 900,058 |
2 Nov 2015 | HKD | 2.62 | 2.62 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 1,752,000 |
30 Oct 2015 | HKD | 2.63 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 938,000 |
29 Oct 2015 | HKD | 2.59 | 2.62 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,847,340 |
28 Oct 2015 | HKD | 2.59 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,308,600 |