Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 2.78 | 2.95 | 2.78 | 2.93 | 2.93 | +0.17 (+6.16%) | 6,970,490 |
9 Dec 2015 | HKD | 2.85 | 2.85 | 2.69 | 2.76 | 2.76 | -0.08 (-2.82%) | 6,994,000 |
8 Dec 2015 | HKD | 2.9 | 2.93 | 2.75 | 2.84 | 2.84 | +0.01 (+0.35%) | 9,234,000 |
7 Dec 2015 | HKD | 2.57 | 2.87 | 2.57 | 2.83 | 2.83 | +0.26 (+10.12%) | 12,944,510 |
4 Dec 2015 | HKD | 2.5 | 2.63 | 2.46 | 2.57 | 2.57 | +0.1 (+4.05%) | 9,864,000 |
3 Dec 2015 | HKD | 2.44 | 2.67 | 2.37 | 2.47 | 2.47 | +0.03 (+1.23%) | 19,404,529 |
2 Dec 2015 | HKD | 2.4 | 2.56 | 2.32 | 2.44 | 2.44 | +0.06 (+2.52%) | 17,309,430 |
1 Dec 2015 | HKD | 2.09 | 2.44 | 2.05 | 2.38 | 2.38 | +0.32 (+15.53%) | 26,459,779 |
30 Nov 2015 | HKD | 2.03 | 2.1 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,984,000 |
27 Nov 2015 | HKD | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,866,000 |
26 Nov 2015 | HKD | 2.08 | 2.12 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,904,902 |
25 Nov 2015 | HKD | 2 | 2.08 | 2 | 2.07 | 2.07 | +0.04 (+1.97%) | 3,548,000 |
24 Nov 2015 | HKD | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,506,000 |
23 Nov 2015 | HKD | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 5,720,000 |
20 Nov 2015 | HKD | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 2,120,000 |
19 Nov 2015 | HKD | 2.05 | 2.06 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,872,000 |
18 Nov 2015 | HKD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 3,231,921 |
17 Nov 2015 | HKD | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 4,276,000 |
16 Nov 2015 | HKD | 2.03 | 2.13 | 2.03 | 2.11 | 2.11 | +0.03 (+1.44%) | 3,974,000 |
13 Nov 2015 | HKD | 2.07 | 2.15 | 2.02 | 2.08 | 2.08 | -0.02 (-0.95%) | 10,196,000 |
12 Nov 2015 | HKD | 2.04 | 2.11 | 1.98 | 2.1 | 2.1 | +0.09 (+4.48%) | 11,454,000 |
11 Nov 2015 | HKD | 2.04 | 2.05 | 1.96 | 2.01 | 2.01 | -0.03 (-1.47%) | 4,290,000 |
10 Nov 2015 | HKD | 2.01 | 2.05 | 1.95 | 2.04 | 2.04 | +0.02 (+0.99%) | 6,812,000 |
9 Nov 2015 | HKD | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 7,310,000 |
6 Nov 2015 | HKD | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | -0.04 (-1.88%) | 8,038,500 |
5 Nov 2015 | HKD | 2.12 | 2.19 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 16,120,000 |
4 Nov 2015 | HKD | 2.13 | 2.15 | 2.02 | 2.13 | 2.13 | 0.0 (0.0%) | 16,502,000 |
3 Nov 2015 | HKD | 2.14 | 2.16 | 2 | 2.13 | 2.13 | 0.0 (0.0%) | 11,554,000 |
2 Nov 2015 | HKD | 2.01 | 2.16 | 1.95 | 2.13 | 2.13 | +0.08 (+3.90%) | 7,416,000 |
30 Oct 2015 | HKD | 1.98 | 2.09 | 1.91 | 2.05 | 2.05 | +0.07 (+3.54%) | 6,381,578 |