Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 5.23 | 5.39 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,446,000 |
9 Dec 2015 | HKD | 5.2 | 5.25 | 5.11 | 5.22 | 5.22 | +0.02 (+0.38%) | 916,000 |
8 Dec 2015 | HKD | 5.2 | 5.25 | 5.06 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,068,000 |
7 Dec 2015 | HKD | 5.15 | 5.19 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 986,000 |
4 Dec 2015 | HKD | 5.28 | 5.28 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 836,000 |
3 Dec 2015 | HKD | 5.13 | 5.24 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 758,000 |
2 Dec 2015 | HKD | 5.26 | 5.35 | 5.13 | 5.17 | 5.17 | -0.13 (-2.45%) | 3,394,000 |
1 Dec 2015 | HKD | 5.31 | 5.41 | 5.17 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,894,000 |
30 Nov 2015 | HKD | 5.2 | 5.4 | 5.05 | 5.32 | 5.32 | +0.12 (+2.31%) | 4,776,000 |
27 Nov 2015 | HKD | 5.2 | 5.28 | 5.01 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,078,616 |
26 Nov 2015 | HKD | 5.41 | 5.48 | 5.08 | 5.18 | 5.18 | -0.16 (-3.00%) | 5,211,000 |
25 Nov 2015 | HKD | 5.09 | 5.48 | 5 | 5.34 | 5.34 | +0.34 (+6.80%) | 7,487,000 |
24 Nov 2015 | HKD | 5.01 | 5.03 | 4.91 | 5 | 5 | +0.03 (+0.60%) | 4,671,000 |
23 Nov 2015 | HKD | 5.1 | 5.1 | 4.89 | 4.97 | 4.97 | -0.05 (-1.00%) | 2,870,000 |
20 Nov 2015 | HKD | 5.11 | 5.11 | 4.93 | 5.02 | 5.02 | -0.01 (-0.20%) | 3,699,000 |
19 Nov 2015 | HKD | 4.87 | 5.08 | 4.85 | 5.03 | 5.03 | +0.28 (+5.89%) | 3,108,000 |
18 Nov 2015 | HKD | 4.84 | 4.94 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 3,222,000 |
17 Nov 2015 | HKD | 4.8 | 4.8 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,608,000 |
16 Nov 2015 | HKD | 4.6 | 4.93 | 4.6 | 4.74 | 4.74 | -0.05 (-1.04%) | 343,000 |
13 Nov 2015 | HKD | 4.79 | 4.84 | 4.73 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,461,000 |
12 Nov 2015 | HKD | 4.84 | 4.95 | 4.73 | 4.82 | 4.82 | -0.02 (-0.41%) | 3,276,000 |
11 Nov 2015 | HKD | 5.1 | 5.1 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 816,000 |
10 Nov 2015 | HKD | 5.06 | 5.1 | 4.84 | 4.86 | 4.86 | -0.15 (-2.99%) | 1,109,000 |
9 Nov 2015 | HKD | 5.05 | 5.18 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 551,000 |
6 Nov 2015 | HKD | 5.01 | 5.13 | 4.95 | 5.08 | 5.08 | -0.01 (-0.20%) | 525,000 |
5 Nov 2015 | HKD | 5.17 | 5.2 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 800,000 |
4 Nov 2015 | HKD | 4.95 | 5.19 | 4.95 | 5.1 | 5.1 | +0.14 (+2.82%) | 1,640,000 |
3 Nov 2015 | HKD | 5.07 | 5.11 | 4.83 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,788,000 |
2 Nov 2015 | HKD | 5 | 5.11 | 4.91 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,066,000 |
30 Oct 2015 | HKD | 4.74 | 5.04 | 4.58 | 4.99 | 4.99 | +0.29 (+6.17%) | 2,166,000 |