Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
21 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
18 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
17 Dec 2015 | HKD | 5.13 | 5.19 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 1,562,000 |
16 Dec 2015 | HKD | 5.21 | 5.22 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 962,000 |
15 Dec 2015 | HKD | 5.1 | 5.14 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 2,000,000 |
14 Dec 2015 | HKD | 5.09 | 5.2 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 3,720,000 |
11 Dec 2015 | HKD | 5.28 | 5.3 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,100,000 |
10 Dec 2015 | HKD | 5.15 | 5.25 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 2,654,000 |
9 Dec 2015 | HKD | 5.14 | 5.18 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,554,000 |
8 Dec 2015 | HKD | 5.25 | 5.25 | 5.08 | 5.13 | 5.13 | -0.15 (-2.84%) | 3,192,000 |
7 Dec 2015 | HKD | 5.26 | 5.34 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 3,080,000 |
4 Dec 2015 | HKD | 5.14 | 5.2 | 5.1 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,692,000 |
3 Dec 2015 | HKD | 5.14 | 5.2 | 5.05 | 5.14 | 5.14 | +0.01 (+0.19%) | 2,672,000 |
2 Dec 2015 | HKD | 5.18 | 5.18 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,168,000 |
1 Dec 2015 | HKD | 5.36 | 5.36 | 5.05 | 5.14 | 5.14 | -0.16 (-3.02%) | 2,433,000 |
30 Nov 2015 | HKD | 5.15 | 5.34 | 5.12 | 5.3 | 5.3 | +0.2 (+3.92%) | 2,764,000 |
27 Nov 2015 | HKD | 5.07 | 5.4 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 2,808,000 |
26 Nov 2015 | HKD | 5.09 | 5.15 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 2,794,000 |
25 Nov 2015 | HKD | 5.16 | 5.16 | 4.98 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,550,000 |
24 Nov 2015 | HKD | 5.16 | 5.21 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,224,000 |
23 Nov 2015 | HKD | 5.14 | 5.14 | 5.02 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,124,000 |
20 Nov 2015 | HKD | 5.07 | 5.14 | 4.98 | 5.14 | 5.14 | +0.09 (+1.78%) | 406,000 |
19 Nov 2015 | HKD | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 7,462,000 |
18 Nov 2015 | HKD | 5.23 | 5.28 | 5.01 | 5.2 | 5.2 | 0.0 (0.0%) | 1,042,000 |
17 Nov 2015 | HKD | 5.19 | 5.29 | 4.97 | 5.2 | 5.2 | 0.0 (0.0%) | 8,220,048 |
16 Nov 2015 | HKD | 5 | 5.25 | 4.96 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,540,000 |
13 Nov 2015 | HKD | 5.18 | 5.3 | 5.09 | 5.14 | 5.14 | -0.04 (-0.77%) | 342,000 |
12 Nov 2015 | HKD | 5.36 | 5.4 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 564,000 |
11 Nov 2015 | HKD | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | -0.12 (-2.22%) | 2,412,000 |