Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 8.4 | 9 | 8.22 | 8.9 | 8.9 | +0.54 (+6.46%) | 3,136,000 |
28 Jan 2016 | HKD | 8.19 | 8.43 | 8.08 | 8.36 | 8.36 | +0.07 (+0.84%) | 2,465,530 |
27 Jan 2016 | HKD | 8.48 | 8.53 | 8.15 | 8.29 | 8.29 | -0.25 (-2.93%) | 2,424,000 |
26 Jan 2016 | HKD | 8.7 | 8.79 | 8.13 | 8.54 | 8.54 | -0.16 (-1.84%) | 2,428,000 |
25 Jan 2016 | HKD | 8.61 | 9.1 | 8.57 | 8.7 | 8.7 | +0.01 (+0.12%) | 2,478,000 |
22 Jan 2016 | HKD | 8.46 | 9 | 7.99 | 8.69 | 8.69 | +0.21 (+2.48%) | 2,664,000 |
21 Jan 2016 | HKD | 7.26 | 9 | 6.64 | 8.48 | 8.48 | +1.37 (+19.27%) | 3,216,000 |
20 Jan 2016 | HKD | 7.79 | 7.79 | 7.11 | 7.11 | 7.11 | -0.68 (-8.73%) | 3,316,000 |
19 Jan 2016 | HKD | 7.44 | 7.97 | 7.4 | 7.79 | 7.79 | +0.44 (+5.99%) | 2,924,000 |
18 Jan 2016 | HKD | 7.37 | 7.55 | 7.19 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,920,000 |
15 Jan 2016 | HKD | 7.59 | 7.89 | 7.2 | 7.37 | 7.37 | -0.13 (-1.73%) | 3,038,000 |
14 Jan 2016 | HKD | 7.65 | 7.76 | 7.28 | 7.5 | 7.5 | -0.31 (-3.97%) | 3,017,000 |
13 Jan 2016 | HKD | 8.4 | 8.5 | 7.7 | 7.81 | 7.81 | -0.52 (-6.24%) | 2,668,000 |
12 Jan 2016 | HKD | 9.8 | 9.8 | 8.15 | 8.33 | 8.33 | -0.21 (-2.46%) | 2,819,089 |
11 Jan 2016 | HKD | 9 | 9 | 8.22 | 8.54 | 8.54 | -0.46 (-5.11%) | 2,962,000 |
8 Jan 2016 | HKD | 9.02 | 9.46 | 8.77 | 9 | 9 | 0.0 (0.0%) | 2,760,000 |
7 Jan 2016 | HKD | 9.2 | 9.21 | 8.63 | 9 | 9 | -0.2 (-2.17%) | 2,356,000 |
6 Jan 2016 | HKD | 9.35 | 9.35 | 9.02 | 9.2 | 9.2 | +0.03 (+0.33%) | 3,270,000 |
5 Jan 2016 | HKD | 9.3 | 9.35 | 8.91 | 9.17 | 9.17 | -0.08 (-0.86%) | 2,684,000 |
4 Jan 2016 | HKD | 9.85 | 9.99 | 9.1 | 9.25 | 9.25 | -0.49 (-5.03%) | 2,589,140 |
1 Jan 2016 | HKD | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 9.61 | 10.6 | 9.52 | 9.74 | 9.74 | +0.17 (+1.78%) | 1,354,000 |
30 Dec 2015 | HKD | 9.7 | 9.7 | 9.46 | 9.57 | 9.57 | -0.05 (-0.52%) | 2,666,000 |
29 Dec 2015 | HKD | 9.79 | 9.79 | 9.4 | 9.62 | 9.62 | -0.12 (-1.23%) | 2,616,000 |
28 Dec 2015 | HKD | 9.7 | 9.77 | 9.29 | 9.74 | 9.74 | +0.22 (+2.31%) | 2,696,000 |
25 Dec 2015 | HKD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 10 | 10.02 | 9.21 | 9.52 | 9.52 | -0.36 (-3.64%) | 1,396,000 |
23 Dec 2015 | HKD | 10.4 | 10.42 | 9.72 | 9.88 | 9.88 | -0.46 (-4.45%) | 3,221,089 |
22 Dec 2015 | HKD | 10.5 | 10.54 | 10.2 | 10.34 | 10.34 | -0.06 (-0.58%) | 2,524,000 |
21 Dec 2015 | HKD | 10.66 | 10.78 | 10.24 | 10.4 | 10.4 | -0.24 (-2.26%) | 2,588,000 |