Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 2,476,000 |
9 Dec 2015 | HKD | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,624,000 |
8 Dec 2015 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 4,560,000 |
7 Dec 2015 | HKD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | +0.03 (+1.89%) | 5,760,000 |
4 Dec 2015 | HKD | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 4,780,000 |
3 Dec 2015 | HKD | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 7,381,500 |
2 Dec 2015 | HKD | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,696,000 |
1 Dec 2015 | HKD | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -0.08 (-4.73%) | 7,184,000 |
30 Nov 2015 | HKD | 1.69 | 1.7 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 7,148,000 |
27 Nov 2015 | HKD | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,704,000 |
26 Nov 2015 | HKD | 1.73 | 1.75 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 7,392,000 |
25 Nov 2015 | HKD | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 3,106,000 |
24 Nov 2015 | HKD | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,544,000 |
23 Nov 2015 | HKD | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 6,288,000 |
20 Nov 2015 | HKD | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,634,000 |
19 Nov 2015 | HKD | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,996,000 |
18 Nov 2015 | HKD | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 4,835,520 |
17 Nov 2015 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 6,977,500 |
16 Nov 2015 | HKD | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 10,882,000 |
13 Nov 2015 | HKD | 1.67 | 1.8 | 1.62 | 1.78 | 1.78 | +0.11 (+6.59%) | 26,903,439 |
12 Nov 2015 | HKD | 1.62 | 1.75 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 10,056,000 |
11 Nov 2015 | HKD | 1.62 | 1.66 | 1.58 | 1.65 | 1.65 | +0.06 (+3.77%) | 7,254,000 |
10 Nov 2015 | HKD | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 5,064,000 |
9 Nov 2015 | HKD | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 7,988,000 |
6 Nov 2015 | HKD | 1.6 | 1.73 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 11,908,000 |
5 Nov 2015 | HKD | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | +0.06 (+3.87%) | 8,764,000 |
4 Nov 2015 | HKD | 1.49 | 1.57 | 1.46 | 1.55 | 1.55 | +0.06 (+4.03%) | 5,084,000 |
3 Nov 2015 | HKD | 1.46 | 1.5 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,004,000 |
2 Nov 2015 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,176,000 |
30 Oct 2015 | HKD | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,904,500 |