Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 4.81 | 4.88 | 4.63 | 4.79 | 4.79 | -0.15 (-3.04%) | 5,355,000 |
27 Jan 2016 | HKD | 4.93 | 4.94 | 4.83 | 4.94 | 4.94 | +0.15 (+3.13%) | 2,852,000 |
26 Jan 2016 | HKD | 4.85 | 4.91 | 4.78 | 4.79 | 4.79 | -0.18 (-3.62%) | 3,016,000 |
25 Jan 2016 | HKD | 4.93 | 5.01 | 4.87 | 4.97 | 4.97 | +0.13 (+2.69%) | 3,940,100 |
22 Jan 2016 | HKD | 4.79 | 4.9 | 4.74 | 4.84 | 4.84 | +0.14 (+2.98%) | 2,752,100 |
21 Jan 2016 | HKD | 4.58 | 4.89 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 7,669,000 |
20 Jan 2016 | HKD | 4.83 | 4.84 | 4.65 | 4.66 | 4.66 | -0.17 (-3.52%) | 4,077,500 |
19 Jan 2016 | HKD | 4.84 | 4.94 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 3,767,247 |
18 Jan 2016 | HKD | 4.8 | 5.01 | 4.79 | 4.88 | 4.88 | +0.02 (+0.41%) | 3,553,000 |
15 Jan 2016 | HKD | 4.95 | 5.2 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 4,428,180 |
14 Jan 2016 | HKD | 4.96 | 4.96 | 4.84 | 4.86 | 4.86 | -0.2 (-3.95%) | 4,301,000 |
13 Jan 2016 | HKD | 5.02 | 5.09 | 5 | 5.06 | 5.06 | +0.08 (+1.61%) | 2,335,141 |
12 Jan 2016 | HKD | 4.96 | 5.07 | 4.95 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,125,767 |
11 Jan 2016 | HKD | 5.02 | 5.09 | 4.94 | 4.94 | 4.94 | -0.19 (-3.70%) | 4,408,550 |
8 Jan 2016 | HKD | 5.11 | 5.21 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,066,516 |
7 Jan 2016 | HKD | 5.26 | 5.27 | 5.07 | 5.1 | 5.1 | -0.2 (-3.77%) | 4,340,535 |
6 Jan 2016 | HKD | 5.28 | 5.3 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 2,879,925 |
5 Jan 2016 | HKD | 5.25 | 5.34 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 2,373,034 |
4 Jan 2016 | HKD | 5.29 | 5.39 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 4,349,920 |
1 Jan 2016 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 5.3 | 5.37 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 568,000 |
30 Dec 2015 | HKD | 5.36 | 5.38 | 5.24 | 5.26 | 5.26 | -0.12 (-2.23%) | 2,514,975 |
29 Dec 2015 | HKD | 5.3 | 5.44 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 2,264,000 |
28 Dec 2015 | HKD | 5.38 | 5.45 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 2,640,000 |
25 Dec 2015 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 5.41 | 5.45 | 5.3 | 5.37 | 5.37 | -0.09 (-1.65%) | 2,740,000 |
23 Dec 2015 | HKD | 5.48 | 5.54 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 1,369,824 |
22 Dec 2015 | HKD | 5.41 | 5.52 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,017,531 |
21 Dec 2015 | HKD | 5.25 | 5.5 | 5.25 | 5.44 | 5.44 | +0.1 (+1.87%) | 2,041,256 |
18 Dec 2015 | HKD | 5.3 | 5.4 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 3,649,576 |