Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | HKD | 4.5 | 4.68 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 11,053,440 |
19 Jan 2016 | HKD | 4.5 | 4.59 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 9,470,189 |
18 Jan 2016 | HKD | 4.52 | 4.54 | 4.34 | 4.51 | 4.51 | -0.05 (-1.10%) | 11,642,380 |
15 Jan 2016 | HKD | 4.7 | 4.7 | 4.55 | 4.56 | 4.56 | -0.12 (-2.56%) | 9,330,520 |
14 Jan 2016 | HKD | 4.62 | 4.69 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,490,000 |
13 Jan 2016 | HKD | 4.7 | 4.72 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,189,500 |
12 Jan 2016 | HKD | 4.7 | 4.72 | 4.59 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,103,320 |
11 Jan 2016 | HKD | 4.7 | 4.75 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 13,687,500 |
8 Jan 2016 | HKD | 4.7 | 4.79 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 6,360,500 |
7 Jan 2016 | HKD | 4.8 | 4.8 | 4.64 | 4.72 | 4.72 | -0.08 (-1.67%) | 19,216,500 |
6 Jan 2016 | HKD | 4.82 | 4.82 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 4,298,000 |
5 Jan 2016 | HKD | 4.72 | 4.82 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 4,673,780 |
4 Jan 2016 | HKD | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 16,057,310 |
1 Jan 2016 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.85 | 4.89 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,571,500 |
30 Dec 2015 | HKD | 4.9 | 4.9 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 8,930,810 |
29 Dec 2015 | HKD | 4.87 | 4.88 | 4.8 | 4.87 | 4.87 | +0.07 (+1.46%) | 9,317,000 |
28 Dec 2015 | HKD | 4.79 | 4.91 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 9,342,980 |
25 Dec 2015 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.82 | 4.85 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,301,000 |
23 Dec 2015 | HKD | 4.78 | 4.82 | 4.7 | 4.79 | 4.79 | +0.13 (+2.79%) | 9,442,337 |
22 Dec 2015 | HKD | 4.71 | 4.75 | 4.61 | 4.66 | 4.66 | -0.08 (-1.69%) | 8,001,880 |
21 Dec 2015 | HKD | 4.8 | 4.86 | 4.7 | 4.74 | 4.74 | -0.12 (-2.47%) | 12,982,000 |
18 Dec 2015 | HKD | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 8,210,659 |
17 Dec 2015 | HKD | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 11,072,500 |
16 Dec 2015 | HKD | 4.96 | 4.97 | 4.83 | 4.86 | 4.86 | -0.06 (-1.22%) | 38,874,801 |
15 Dec 2015 | HKD | 5.08 | 5.08 | 4.84 | 4.92 | 4.92 | -0.08 (-1.60%) | 40,358,953 |
14 Dec 2015 | HKD | 5.1 | 5.2 | 4.8 | 5 | 5 | +0.85 (+20.48%) | 114,812,703 |
11 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
10 Dec 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |