Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 1.74 | 1.89 | 1.7 | 1.77 | 141.6 | +0.12 (+7.27%) | 3,452,000 |
9 Dec 2015 | HKD | 1.97 | 2 | 1.64 | 1.65 | 132 | -0.33 (-16.67%) | 6,108,000 |
8 Dec 2015 | HKD | 2.31 | 2.36 | 1.98 | 1.98 | 158.4 | -0.34 (-14.66%) | 4,100,000 |
7 Dec 2015 | HKD | 2.39 | 2.39 | 2.29 | 2.32 | 185.6 | -0.02 (-0.85%) | 2,244,000 |
4 Dec 2015 | HKD | 2.46 | 2.48 | 2.3 | 2.34 | 187.2 | -0.09 (-3.70%) | 2,112,000 |
3 Dec 2015 | HKD | 2.45 | 2.45 | 2.23 | 2.43 | 194.4 | +0.01 (+0.41%) | 2,440,000 |
2 Dec 2015 | HKD | 2.55 | 2.55 | 2.3 | 2.42 | 193.6 | -0.08 (-3.20%) | 2,488,000 |
1 Dec 2015 | HKD | 2.49 | 2.55 | 2.4 | 2.5 | 200 | -0.03 (-1.19%) | 2,124,000 |
30 Nov 2015 | HKD | 2.54 | 2.55 | 2.41 | 2.53 | 202.4 | 0.0 (0.0%) | 2,124,000 |
27 Nov 2015 | HKD | 2.59 | 2.8 | 2.46 | 2.53 | 202.4 | -0.12 (-4.53%) | 3,372,000 |
26 Nov 2015 | HKD | 2.47 | 2.65 | 2.28 | 2.65 | 212 | +0.15 (+6%) | 2,364,000 |
25 Nov 2015 | HKD | 2.16 | 2.57 | 2.04 | 2.5 | 200 | +0.33 (+15.21%) | 2,904,000 |
24 Nov 2015 | HKD | 1.99 | 2.19 | 1.92 | 2.17 | 173.6 | +0.12 (+5.85%) | 4,568,000 |
23 Nov 2015 | HKD | 2.07 | 2.09 | 1.9 | 2.05 | 164 | 0.0 (0.0%) | 2,520,000 |
20 Nov 2015 | HKD | 1.99 | 2.09 | 1.95 | 2.05 | 164 | +0.02 (+0.99%) | 3,208,000 |
19 Nov 2015 | HKD | 2.22 | 2.22 | 2.01 | 2.03 | 162.4 | -0.21 (-9.38%) | 2,844,000 |
18 Nov 2015 | HKD | 2 | 2.24 | 1.89 | 2.24 | 179.2 | +0.22 (+10.89%) | 2,708,000 |
17 Nov 2015 | HKD | 2.02 | 2.06 | 1.99 | 2.02 | 161.6 | -0.02 (-0.98%) | 1,896,000 |
16 Nov 2015 | HKD | 1.98 | 2.24 | 1.98 | 2.04 | 163.2 | -0.16 (-7.27%) | 2,712,000 |
13 Nov 2015 | HKD | 2.15 | 2.2 | 2 | 2.2 | 176 | -0.03 (-1.35%) | 2,524,000 |
12 Nov 2015 | HKD | 2.35 | 2.39 | 2.14 | 2.23 | 178.4 | -0.1 (-4.29%) | 2,368,000 |
11 Nov 2015 | HKD | 2.24 | 2.33 | 2.09 | 2.33 | 186.4 | +0.12 (+5.43%) | 2,492,000 |
10 Nov 2015 | HKD | 2.3 | 2.34 | 1.9 | 2.21 | 176.8 | -0.08 (-3.49%) | 2,296,000 |
9 Nov 2015 | HKD | 2.4 | 2.4 | 2.2 | 2.29 | 183.2 | +0.07 (+3.15%) | 2,352,000 |
6 Nov 2015 | HKD | 2 | 2.39 | 1.85 | 2.22 | 177.6 | +0.22 (+11%) | 2,468,000 |
5 Nov 2015 | HKD | 1.97 | 2 | 1.84 | 2 | 160 | 0.0 (0.0%) | 2,928,000 |
4 Nov 2015 | HKD | 2.15 | 2.21 | 1.72 | 2 | 160 | -0.18 (-8.26%) | 3,772,000 |
3 Nov 2015 | HKD | 2.4 | 2.4 | 2.1 | 2.18 | 174.4 | -0.17 (-7.23%) | 2,260,000 |
2 Nov 2015 | HKD | 2.55 | 2.65 | 2.34 | 2.35 | 188 | -0.25 (-9.62%) | 2,048,000 |
30 Oct 2015 | HKD | 2.74 | 2.74 | 2.5 | 2.6 | 208 | +0.02 (+0.78%) | 1,996,000 |