Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | 0.0 (0.0%) | 237,500 |
28 Jan 2016 | HKD | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 45,000 |
27 Jan 2016 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
26 Jan 2016 | HKD | 2.29 | 2.3 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 6,500 |
25 Jan 2016 | HKD | 2.34 | 2.34 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 49,500 |
22 Jan 2016 | HKD | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | +0.15 (+6.98%) | 13,128,000 |
21 Jan 2016 | HKD | 2.18 | 2.22 | 2 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,569,000 |
20 Jan 2016 | HKD | 2.26 | 2.26 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 554,000 |
19 Jan 2016 | HKD | 2.28 | 2.28 | 2.2 | 2.23 | 2.23 | -0.06 (-2.62%) | 31,894 |
18 Jan 2016 | HKD | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | -0.07 (-2.97%) | 27,000 |
15 Jan 2016 | HKD | 2.4 | 2.49 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 109,500 |
14 Jan 2016 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,552,000 |
13 Jan 2016 | HKD | 2.6 | 2.6 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 318,500 |
12 Jan 2016 | HKD | 2.48 | 2.49 | 2.39 | 2.44 | 2.44 | -0.05 (-2.01%) | 150,000 |
11 Jan 2016 | HKD | 2.39 | 2.53 | 2.39 | 2.49 | 2.49 | -0.1 (-3.86%) | 454,892 |
8 Jan 2016 | HKD | 2.6 | 2.6 | 2.51 | 2.59 | 2.59 | -0.04 (-1.52%) | 18,000 |
7 Jan 2016 | HKD | 2.7 | 2.7 | 2.58 | 2.63 | 2.63 | -0.1 (-3.66%) | 80,500 |
6 Jan 2016 | HKD | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | -0.08 (-2.85%) | 18,000 |
5 Jan 2016 | HKD | 2.71 | 2.81 | 2.71 | 2.81 | 2.81 | -0.07 (-2.43%) | 500 |
4 Jan 2016 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
1 Jan 2016 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | +0.08 (+2.86%) | 100,000 |
30 Dec 2015 | HKD | 2.8 | 2.8 | 2.65 | 2.8 | 2.8 | 0.0 (0.0%) | 77,032 |
29 Dec 2015 | HKD | 2.8 | 2.89 | 2.8 | 2.8 | 2.8 | +0.04 (+1.45%) | 79,420 |
28 Dec 2015 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.07 (-2.47%) | 9,000 |
25 Dec 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | +0.16 (+5.99%) | 14,000 |
23 Dec 2015 | HKD | 2.64 | 2.73 | 2.64 | 2.67 | 2.67 | -0.04 (-1.48%) | 167,232 |
22 Dec 2015 | HKD | 2.8 | 2.8 | 2.68 | 2.71 | 2.71 | -0.09 (-3.21%) | 169,000 |
21 Dec 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.04 (+1.45%) | 22,000 |