Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 1.9272 | -0.005 (-1.41%) | 320,000 |
3 Feb 2016 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 1.9547 | +0.025 (+7.58%) | 720,209 |
2 Feb 2016 | HKD | 0.33 | 0.34 | 0.32 | 0.33 | 1.8171 | 0.0 (0.0%) | 740,000 |
1 Feb 2016 | HKD | 0.355 | 0.355 | 0.315 | 0.33 | 1.8171 | -0.025 (-7.04%) | 3,240,000 |
29 Jan 2016 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 1.9547 | -0.015 (-4.05%) | 280,000 |
28 Jan 2016 | HKD | 0.355 | 0.37 | 0.35 | 0.37 | 2.0373 | -0.005 (-1.33%) | 242,280 |
27 Jan 2016 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 2.0648 | -0.005 (-1.32%) | 580,000 |
26 Jan 2016 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 2.0924 | 0.0 (0.0%) | 160,000 |
25 Jan 2016 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 2.0924 | +0.01 (+2.70%) | 760,000 |
22 Jan 2016 | HKD | 0.39 | 0.39 | 0.355 | 0.37 | 2.0373 | 0.0 (0.0%) | 1,860,000 |
21 Jan 2016 | HKD | 0.385 | 0.395 | 0.355 | 0.37 | 2.0373 | -0.025 (-6.33%) | 5,960,000 |
20 Jan 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 2.175 | +0.005 (+1.28%) | 80,000 |
19 Jan 2016 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 2.1474 | -0.005 (-1.27%) | 286,320 |
18 Jan 2016 | HKD | 0.4 | 0.4 | 0.38 | 0.395 | 2.175 | 0.0 (0.0%) | 540,000 |
15 Jan 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 2.175 | +0.005 (+1.28%) | 1,669,000 |
14 Jan 2016 | HKD | 0.375 | 0.4 | 0.37 | 0.39 | 2.1474 | 0.0 (0.0%) | 760,000 |
13 Jan 2016 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 2.1474 | 0.0 (0.0%) | 60,000 |
12 Jan 2016 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 2.1474 | -0.01 (-2.50%) | 965,000 |
11 Jan 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 2.2025 | 0.0 (0.0%) | 280,000 |
8 Jan 2016 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 2.2025 | 0.0 (0.0%) | 500,000 |
7 Jan 2016 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 2.2025 | -0.015 (-3.61%) | 3,140,000 |
6 Jan 2016 | HKD | 0.395 | 0.48 | 0.395 | 0.415 | 2.2851 | +0.025 (+6.41%) | 1,920,000 |
5 Jan 2016 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 2.1474 | -0.005 (-1.27%) | 1,340,000 |
4 Jan 2016 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 2.175 | +0.005 (+1.28%) | 1,880,000 |
1 Jan 2016 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 2.1474 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 2.1474 | -0.01 (-2.50%) | 900,000 |
30 Dec 2015 | HKD | 0.385 | 0.405 | 0.385 | 0.4 | 2.2025 | +0.015 (+3.90%) | 1,060,000 |
29 Dec 2015 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 2.1199 | -0.01 (-2.53%) | 2,020,000 |
28 Dec 2015 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 2.175 | +0.005 (+1.28%) | 736,800 |
25 Dec 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 2.1474 | 0.0 (0.0%) | 0 |