Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | HKD | 7.65 | 7.76 | 7.3 | 7.7 | 38.5 | +0.09 (+1.18%) | 182,000 |
14 Dec 2015 | HKD | 7.4 | 7.8 | 7.2 | 7.61 | 38.05 | +0.21 (+2.84%) | 170,000 |
11 Dec 2015 | HKD | 7.34 | 7.6 | 7.21 | 7.4 | 37 | +0.06 (+0.82%) | 170,000 |
10 Dec 2015 | HKD | 7.38 | 7.9 | 7.34 | 7.34 | 36.7 | +0.14 (+1.94%) | 206,000 |
9 Dec 2015 | HKD | 8 | 8 | 6.98 | 7.2 | 36 | -0.46 (-6.01%) | 224,360 |
8 Dec 2015 | HKD | 6.6 | 8.5 | 6.38 | 7.66 | 38.3 | +1.06 (+16.06%) | 726,000 |
7 Dec 2015 | HKD | 5.09 | 7.2 | 5.03 | 6.6 | 33 | +1.51 (+29.67%) | 644,800 |
4 Dec 2015 | HKD | 5.02 | 5.1 | 4.97 | 5.09 | 25.45 | +0.04 (+0.79%) | 446,000 |
3 Dec 2015 | HKD | 4.94 | 5.05 | 4.85 | 5.05 | 25.25 | +0.15 (+3.06%) | 464,000 |
2 Dec 2015 | HKD | 4.86 | 4.9 | 4.76 | 4.9 | 24.5 | +0.09 (+1.87%) | 502,000 |
1 Dec 2015 | HKD | 4.89 | 4.89 | 4.78 | 4.81 | 24.05 | 0.0 (0.0%) | 438,000 |
30 Nov 2015 | HKD | 4.88 | 4.88 | 4.81 | 4.81 | 24.05 | +0.02 (+0.42%) | 466,000 |
27 Nov 2015 | HKD | 4.79 | 4.82 | 4.75 | 4.79 | 23.95 | 0.0 (0.0%) | 470,000 |
26 Nov 2015 | HKD | 4.87 | 4.88 | 4.79 | 4.79 | 23.95 | -0.01 (-0.21%) | 480,000 |
25 Nov 2015 | HKD | 4.72 | 4.83 | 4.72 | 4.8 | 24 | +0.02 (+0.42%) | 476,000 |
24 Nov 2015 | HKD | 4.7 | 4.9 | 4.7 | 4.78 | 23.9 | +0.09 (+1.92%) | 556,000 |
23 Nov 2015 | HKD | 4.41 | 4.9 | 4.41 | 4.69 | 23.45 | +0.14 (+3.08%) | 560,000 |
20 Nov 2015 | HKD | 4.6 | 4.79 | 4.1 | 4.55 | 22.75 | -0.07 (-1.52%) | 726,000 |
19 Nov 2015 | HKD | 4.19 | 5.21 | 4.01 | 4.62 | 23.1 | +0.62 (+15.50%) | 6,572,200 |
18 Nov 2015 | HKD | 4.4 | 4.4 | 2.82 | 4 | 20 | 0.0 (0.0%) | 1,466,200 |