Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 4.86 | 4.9 | 4.73 | 4.73 | 4.73 | -0.11 (-2.27%) | 258,000 |
9 Dec 2015 | HKD | 4.92 | 4.98 | 4.69 | 4.84 | 4.84 | -0.15 (-3.01%) | 537,500 |
8 Dec 2015 | HKD | 4.98 | 4.99 | 4.92 | 4.99 | 4.99 | -0.07 (-1.38%) | 99,000 |
7 Dec 2015 | HKD | 5.02 | 5.09 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 501,500 |
4 Dec 2015 | HKD | 4.89 | 5.09 | 4.89 | 5.08 | 5.08 | +0.16 (+3.25%) | 723,500 |
3 Dec 2015 | HKD | 5.25 | 5.25 | 4.92 | 4.92 | 4.92 | -0.05 (-1.01%) | 302,000 |
2 Dec 2015 | HKD | 5.24 | 5.25 | 4.97 | 4.97 | 4.97 | +0.03 (+0.61%) | 615,000 |
1 Dec 2015 | HKD | 5 | 5.41 | 4.77 | 4.94 | 4.94 | +0.04 (+0.82%) | 2,843,500 |
30 Nov 2015 | HKD | 4.69 | 4.99 | 4.62 | 4.9 | 4.9 | +0.23 (+4.93%) | 186,000 |
27 Nov 2015 | HKD | 4.87 | 4.88 | 4.6 | 4.67 | 4.67 | -0.22 (-4.50%) | 402,500 |
26 Nov 2015 | HKD | 4.94 | 5.05 | 4.75 | 4.89 | 4.89 | -0.05 (-1.01%) | 448,500 |
25 Nov 2015 | HKD | 4.85 | 5.03 | 4.77 | 4.94 | 4.94 | +0.05 (+1.02%) | 346,000 |
24 Nov 2015 | HKD | 5.05 | 5.05 | 4.71 | 4.89 | 4.89 | -0.24 (-4.68%) | 654,500 |
23 Nov 2015 | HKD | 5.16 | 5.16 | 4.9 | 5.13 | 5.13 | +0.12 (+2.40%) | 426,000 |
20 Nov 2015 | HKD | 4.76 | 5.19 | 4.7 | 5.01 | 5.01 | +0.55 (+12.33%) | 468,000 |
19 Nov 2015 | HKD | 4.9 | 5 | 4.43 | 4.46 | 4.46 | -0.28 (-5.91%) | 687,000 |
18 Nov 2015 | HKD | 4.97 | 4.97 | 4.73 | 4.74 | 4.74 | -0.23 (-4.63%) | 144,000 |
17 Nov 2015 | HKD | 5.3 | 5.39 | 4.92 | 4.97 | 4.97 | -0.31 (-5.87%) | 466,000 |
16 Nov 2015 | HKD | 5.19 | 5.3 | 5.08 | 5.28 | 5.28 | -0.02 (-0.38%) | 73,000 |
13 Nov 2015 | HKD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 74,000 |
12 Nov 2015 | HKD | 5.47 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 122,000 |
11 Nov 2015 | HKD | 5.38 | 5.5 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 32,500 |
10 Nov 2015 | HKD | 5.51 | 5.55 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 199,500 |
9 Nov 2015 | HKD | 5.56 | 5.56 | 5.51 | 5.53 | 5.53 | -0.07 (-1.25%) | 243,500 |
6 Nov 2015 | HKD | 5.59 | 5.66 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 94,500 |
5 Nov 2015 | HKD | 5.8 | 5.8 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 100,500 |
4 Nov 2015 | HKD | 5.68 | 6.01 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 379,500 |
3 Nov 2015 | HKD | 5.75 | 5.99 | 5.55 | 5.68 | 5.68 | +0.09 (+1.61%) | 82,000 |
2 Nov 2015 | HKD | 5.55 | 5.81 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 87,500 |
30 Oct 2015 | HKD | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -0.04 (-0.71%) | 43,500 |