Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | HKD | 3.36 | 3.42 | 3.3 | 3.38 | 3.3571 | 0.0 (0.0%) | 20,746,282 |
8 Dec 2015 | HKD | 3.45 | 3.45 | 3.34 | 3.38 | 3.3571 | -0.01 (-0.29%) | 9,936,595 |
7 Dec 2015 | HKD | 3.33 | 3.44 | 3.32 | 3.39 | 3.3671 | +0.05 (+1.50%) | 14,657,501 |
4 Dec 2015 | HKD | 3.25 | 3.36 | 3.25 | 3.34 | 3.3174 | +0.02 (+0.60%) | 13,192,475 |
3 Dec 2015 | HKD | 3.31 | 3.33 | 3.24 | 3.32 | 3.2976 | 0.0 (0.0%) | 9,960,954 |
2 Dec 2015 | HKD | 3.2 | 3.33 | 3.16 | 3.32 | 3.2976 | +0.16 (+5.06%) | 30,015,287 |
1 Dec 2015 | HKD | 3.13 | 3.2 | 3.11 | 3.16 | 3.1386 | +0.02 (+0.64%) | 7,505,450 |
30 Nov 2015 | HKD | 3.17 | 3.18 | 3.1 | 3.14 | 3.1188 | -0.04 (-1.26%) | 7,240,056 |
27 Nov 2015 | HKD | 3.25 | 3.25 | 3.12 | 3.18 | 3.1585 | -0.03 (-0.93%) | 8,010,163 |
26 Nov 2015 | HKD | 3.27 | 3.28 | 3.18 | 3.21 | 3.1883 | -0.07 (-2.13%) | 8,809,568 |
25 Nov 2015 | HKD | 3.25 | 3.3 | 3.2 | 3.28 | 3.2578 | +0.03 (+0.92%) | 10,649,520 |
24 Nov 2015 | HKD | 3.28 | 3.28 | 3.22 | 3.25 | 3.228 | -0.03 (-0.91%) | 7,089,941 |
23 Nov 2015 | HKD | 3.14 | 3.28 | 3.11 | 3.28 | 3.2578 | +0.12 (+3.80%) | 23,590,514 |
20 Nov 2015 | HKD | 3.15 | 3.17 | 3.13 | 3.16 | 3.1386 | +0.01 (+0.32%) | 9,133,761 |
19 Nov 2015 | HKD | 3.14 | 3.18 | 3.12 | 3.15 | 3.1287 | +0.07 (+2.27%) | 22,261,589 |
18 Nov 2015 | HKD | 3.07 | 3.1 | 3.02 | 3.08 | 3.0592 | -0.02 (-0.65%) | 18,174,111 |
17 Nov 2015 | HKD | 2.95 | 3.11 | 2.95 | 3.1 | 3.079 | +0.2 (+6.90%) | 31,704,236 |
16 Nov 2015 | HKD | 2.93 | 2.98 | 2.9 | 2.9 | 2.8804 | -0.14 (-4.61%) | 40,685,836 |
13 Nov 2015 | HKD | 3.05 | 3.06 | 3 | 3.04 | 3.0194 | -0.07 (-2.25%) | 10,160,705 |
12 Nov 2015 | HKD | 2.97 | 3.11 | 2.97 | 3.11 | 3.089 | +0.12 (+4.01%) | 31,990,705 |
11 Nov 2015 | HKD | 3.05 | 3.06 | 2.95 | 2.99 | 2.9698 | -0.03 (-0.99%) | 39,053,021 |
10 Nov 2015 | HKD | 3.17 | 3.18 | 3.01 | 3.02 | 2.9996 | -0.18 (-5.63%) | 24,293,266 |
9 Nov 2015 | HKD | 3.17 | 3.23 | 3.15 | 3.2 | 3.1784 | +0.03 (+0.95%) | 8,908,488 |
6 Nov 2015 | HKD | 3.17 | 3.19 | 3.12 | 3.17 | 3.1486 | +0.02 (+0.63%) | 7,641,671 |
5 Nov 2015 | HKD | 3.29 | 3.29 | 3.13 | 3.15 | 3.1287 | -0.07 (-2.17%) | 13,817,944 |
4 Nov 2015 | HKD | 3.23 | 3.3 | 3.19 | 3.22 | 3.1982 | +0.02 (+0.63%) | 14,235,830 |
3 Nov 2015 | HKD | 3.16 | 3.21 | 3.11 | 3.2 | 3.1784 | +0.11 (+3.56%) | 13,682,055 |
2 Nov 2015 | HKD | 3.08 | 3.22 | 3.05 | 3.09 | 3.0691 | -0.01 (-0.32%) | 34,655,714 |
30 Oct 2015 | HKD | 3.33 | 3.34 | 3.07 | 3.1 | 3.079 | -0.25 (-7.46%) | 60,309,641 |
29 Oct 2015 | HKD | 3.37 | 3.37 | 3.3 | 3.35 | 3.3273 | +0.03 (+0.90%) | 19,203,852 |