Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,325,500 |
3 Feb 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,836,000 |
2 Feb 2016 | HKD | 0.84 | 0.85 | 0.78 | 0.83 | 0.83 | -0.01 (-1.19%) | 9,490,000 |
1 Feb 2016 | HKD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 3,296,000 |
29 Jan 2016 | HKD | 0.86 | 0.86 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 5,182,000 |
28 Jan 2016 | HKD | 0.8 | 0.87 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 11,090,000 |
27 Jan 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,214,000 |
26 Jan 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 684,000 |
25 Jan 2016 | HKD | 0.81 | 0.85 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,144,000 |
22 Jan 2016 | HKD | 0.89 | 0.93 | 0.81 | 0.81 | 0.81 | -0.12 (-12.90%) | 12,964,000 |
21 Jan 2016 | HKD | 0.93 | 1 | 0.8 | 0.93 | 0.93 | +0.03 (+3.33%) | 15,380,000 |
20 Jan 2016 | HKD | 0.91 | 0.92 | 0.8 | 0.9 | 0.9 | -0.03 (-3.23%) | 8,318,000 |
19 Jan 2016 | HKD | 0.89 | 0.93 | 0.86 | 0.93 | 0.93 | +0.05 (+5.68%) | 3,990,000 |
18 Jan 2016 | HKD | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 3,952,000 |
15 Jan 2016 | HKD | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 5,336,000 |
14 Jan 2016 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 3,856,000 |
13 Jan 2016 | HKD | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 4,542,000 |
12 Jan 2016 | HKD | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 4,228,000 |
11 Jan 2016 | HKD | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 3,852,000 |
8 Jan 2016 | HKD | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 5,242,000 |
7 Jan 2016 | HKD | 0.97 | 1.01 | 0.93 | 0.99 | 0.99 | +0.01 (+1.02%) | 10,224,000 |
6 Jan 2016 | HKD | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 4,102,000 |
5 Jan 2016 | HKD | 1.05 | 1.07 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 3,110,000 |
4 Jan 2016 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,734,000 |
1 Jan 2016 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 14,758,000 |
30 Dec 2015 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,746,000 |
29 Dec 2015 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 3,492,000 |
28 Dec 2015 | HKD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 6,452,000 |
25 Dec 2015 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |