Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 5.78 | 5.85 | 5.42 | 5.49 | 5.49 | -0.36 (-6.15%) | 2,020,000 |
9 Dec 2015 | HKD | 5.71 | 5.95 | 5.65 | 5.85 | 5.85 | +0.15 (+2.63%) | 355,000 |
8 Dec 2015 | HKD | 5.95 | 5.95 | 5.7 | 5.7 | 5.7 | -0.24 (-4.04%) | 425,000 |
7 Dec 2015 | HKD | 5.9 | 6.04 | 5.73 | 5.94 | 5.94 | +0.1 (+1.71%) | 525,000 |
4 Dec 2015 | HKD | 5.84 | 5.85 | 5.6 | 5.84 | 5.84 | 0.0 (0.0%) | 410,000 |
3 Dec 2015 | HKD | 5.97 | 5.97 | 5.75 | 5.84 | 5.84 | -0.13 (-2.18%) | 645,000 |
2 Dec 2015 | HKD | 5.7 | 6.36 | 5.69 | 5.97 | 5.97 | +0.37 (+6.61%) | 1,065,000 |
1 Dec 2015 | HKD | 4.89 | 5.66 | 4.8 | 5.6 | 5.6 | +1.09 (+24.17%) | 2,575,000 |
30 Nov 2015 | HKD | 4.59 | 4.61 | 4.49 | 4.51 | 4.51 | -0.14 (-3.01%) | 390,000 |
27 Nov 2015 | HKD | 4.65 | 4.65 | 4.42 | 4.65 | 4.65 | -0.04 (-0.85%) | 885,000 |
26 Nov 2015 | HKD | 4.99 | 4.99 | 4.45 | 4.69 | 4.69 | -0.06 (-1.26%) | 1,280,000 |
25 Nov 2015 | HKD | 4.72 | 4.79 | 4.67 | 4.75 | 4.75 | 0.0 (0.0%) | 940,000 |
24 Nov 2015 | HKD | 4.58 | 4.88 | 4.54 | 4.75 | 4.75 | +0.13 (+2.81%) | 2,415,000 |
23 Nov 2015 | HKD | 4.5 | 4.9 | 4.5 | 4.62 | 4.62 | +0.12 (+2.67%) | 1,925,000 |
20 Nov 2015 | HKD | 4.34 | 4.66 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 255,000 |
19 Nov 2015 | HKD | 4.25 | 4.46 | 4.25 | 4.35 | 4.35 | +0.09 (+2.11%) | 585,000 |
18 Nov 2015 | HKD | 4.2 | 4.28 | 4.15 | 4.26 | 4.26 | +0.02 (+0.47%) | 960,000 |
17 Nov 2015 | HKD | 4.2 | 4.25 | 4.12 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,655,000 |
16 Nov 2015 | HKD | 4.19 | 4.2 | 4.07 | 4.19 | 4.19 | 0.0 (0.0%) | 480,000 |
13 Nov 2015 | HKD | 4.23 | 4.25 | 4.11 | 4.19 | 4.19 | -0.05 (-1.18%) | 440,000 |
12 Nov 2015 | HKD | 4.3 | 4.32 | 4.18 | 4.24 | 4.24 | -0.06 (-1.40%) | 660,000 |
11 Nov 2015 | HKD | 4.3 | 4.35 | 4.25 | 4.3 | 4.3 | +0.08 (+1.90%) | 910,000 |
10 Nov 2015 | HKD | 4.29 | 4.3 | 4.15 | 4.22 | 4.22 | -0.09 (-2.09%) | 730,000 |
9 Nov 2015 | HKD | 4.28 | 4.35 | 4.12 | 4.31 | 4.31 | -0.08 (-1.82%) | 4,590,000 |
6 Nov 2015 | HKD | 4.32 | 4.39 | 4.2 | 4.39 | 4.39 | -0.04 (-0.90%) | 605,000 |
5 Nov 2015 | HKD | 4.47 | 4.47 | 4.28 | 4.43 | 4.43 | +0.06 (+1.37%) | 300,000 |
4 Nov 2015 | HKD | 4.4 | 4.5 | 4.25 | 4.37 | 4.37 | -0.13 (-2.89%) | 1,730,000 |
3 Nov 2015 | HKD | 4.45 | 4.5 | 4.23 | 4.5 | 4.5 | +0.16 (+3.69%) | 1,405,000 |
2 Nov 2015 | HKD | 4.3 | 4.5 | 4.2 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,020,000 |
30 Oct 2015 | HKD | 4.25 | 4.35 | 4.15 | 4.32 | 4.32 | -0.01 (-0.23%) | 690,000 |