Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 2.67 | 2.68 | 2.48 | 2.55 | 25.5 | -0.04 (-1.54%) | 223,500 |
20 Jan 2016 | HKD | 2.81 | 2.81 | 2.51 | 2.59 | 25.9 | -0.21 (-7.50%) | 397,500 |
19 Jan 2016 | HKD | 2.65 | 2.95 | 2.6 | 2.8 | 28 | +0.35 (+14.29%) | 201,000 |
18 Jan 2016 | HKD | 2.44 | 2.46 | 2.36 | 2.45 | 24.5 | 0.0 (0.0%) | 257,000 |
15 Jan 2016 | HKD | 2.48 | 2.54 | 2.4 | 2.45 | 24.5 | +0.01 (+0.41%) | 96,500 |
14 Jan 2016 | HKD | 2.49 | 2.49 | 2.3 | 2.44 | 24.4 | -0.04 (-1.61%) | 836,500 |
13 Jan 2016 | HKD | 2.85 | 2.85 | 2.48 | 2.48 | 24.8 | -0.29 (-10.47%) | 428,500 |
12 Jan 2016 | HKD | 2.48 | 2.87 | 2.48 | 2.77 | 27.7 | +0.26 (+10.36%) | 547,000 |
11 Jan 2016 | HKD | 2.61 | 2.61 | 2.25 | 2.51 | 25.1 | -0.21 (-7.72%) | 551,900 |
8 Jan 2016 | HKD | 2.97 | 2.97 | 2.66 | 2.72 | 27.2 | -0.27 (-9.03%) | 1,860,500 |
7 Jan 2016 | HKD | 3.15 | 3.15 | 2.9 | 2.99 | 29.9 | -0.23 (-7.14%) | 1,465,200 |
6 Jan 2016 | HKD | 3.19 | 3.39 | 3.07 | 3.22 | 32.2 | +0.1 (+3.21%) | 2,053,500 |
5 Jan 2016 | HKD | 3.32 | 3.41 | 3.02 | 3.12 | 31.2 | -0.27 (-7.96%) | 2,572,500 |
4 Jan 2016 | HKD | 3.85 | 3.85 | 3.06 | 3.39 | 33.9 | -0.44 (-11.49%) | 2,278,400 |
1 Jan 2016 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 38.3 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.05 | 4.05 | 3.73 | 3.83 | 38.3 | -0.19 (-4.73%) | 1,351,500 |
30 Dec 2015 | HKD | 4.24 | 4.24 | 3.99 | 4.02 | 40.2 | -0.22 (-5.19%) | 3,389,500 |
29 Dec 2015 | HKD | 4.27 | 4.27 | 4.08 | 4.24 | 42.4 | -0.03 (-0.70%) | 3,071,000 |
28 Dec 2015 | HKD | 4.27 | 4.29 | 4.2 | 4.27 | 42.7 | +0.04 (+0.95%) | 3,124,000 |
25 Dec 2015 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 42.3 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.25 | 4.3 | 4.13 | 4.23 | 42.3 | -0.02 (-0.47%) | 1,955,000 |
23 Dec 2015 | HKD | 4.35 | 4.35 | 4.11 | 4.25 | 42.5 | -0.05 (-1.16%) | 3,447,900 |
22 Dec 2015 | HKD | 4.4 | 4.44 | 4.29 | 4.3 | 43 | -0.11 (-2.49%) | 3,210,000 |
21 Dec 2015 | HKD | 4.4 | 4.45 | 4.38 | 4.41 | 44.1 | +0.01 (+0.23%) | 3,166,500 |
18 Dec 2015 | HKD | 4.46 | 4.49 | 4.24 | 4.4 | 44 | -0.05 (-1.12%) | 3,234,500 |
17 Dec 2015 | HKD | 4.59 | 4.65 | 4.3 | 4.45 | 44.5 | -0.06 (-1.33%) | 3,107,000 |
16 Dec 2015 | HKD | 4.59 | 4.6 | 4.5 | 4.51 | 45.1 | -0.03 (-0.66%) | 2,763,500 |
15 Dec 2015 | HKD | 4.43 | 4.79 | 4.3 | 4.54 | 45.4 | +0.14 (+3.18%) | 3,067,500 |
14 Dec 2015 | HKD | 4.73 | 4.75 | 4.38 | 4.4 | 44 | -0.16 (-3.51%) | 2,497,100 |
11 Dec 2015 | HKD | 4.69 | 4.75 | 4.5 | 4.56 | 45.6 | -0.08 (-1.72%) | 2,526,000 |