Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | HKD | 4.4 | 4.5 | 4.29 | 4.3 | 4.3 | -0.1 (-2.27%) | 98,000 |
19 Jan 2016 | HKD | 4 | 4.5 | 3.99 | 4.4 | 4.4 | +0.28 (+6.80%) | 366,000 |
18 Jan 2016 | HKD | 4.39 | 4.46 | 4.03 | 4.12 | 4.12 | -0.13 (-3.06%) | 42,000 |
15 Jan 2016 | HKD | 4.01 | 4.37 | 4.01 | 4.25 | 4.25 | +0.24 (+5.99%) | 600,000 |
14 Jan 2016 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
13 Jan 2016 | HKD | 4 | 4.01 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 430,000 |
12 Jan 2016 | HKD | 4.02 | 4.02 | 4 | 4 | 4 | -0.01 (-0.25%) | 178,000 |
11 Jan 2016 | HKD | 4 | 4.01 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 30,000 |
8 Jan 2016 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
7 Jan 2016 | HKD | 4 | 4 | 4 | 4 | 4 | -0.09 (-2.20%) | 60,000 |
6 Jan 2016 | HKD | 4.05 | 4.1 | 3.83 | 4.09 | 4.09 | -0.11 (-2.62%) | 58,000 |
5 Jan 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
4 Jan 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
1 Jan 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.25 | 4.25 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 48,000 |
30 Dec 2015 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
29 Dec 2015 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 26,000 |
28 Dec 2015 | HKD | 4.3 | 4.45 | 4.3 | 4.35 | 4.35 | +0.15 (+3.57%) | 8,000 |
25 Dec 2015 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.29 | 4.29 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 6,000 |
23 Dec 2015 | HKD | 4.2 | 4.29 | 4.01 | 4.29 | 4.29 | +0.09 (+2.14%) | 62,000 |
22 Dec 2015 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
21 Dec 2015 | HKD | 4.28 | 4.28 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 58,000 |
18 Dec 2015 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
17 Dec 2015 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
16 Dec 2015 | HKD | 4.21 | 4.29 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 60,000 |
15 Dec 2015 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 36,000 |
14 Dec 2015 | HKD | 4.23 | 4.3 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 162,000 |
11 Dec 2015 | HKD | 4.2 | 4.25 | 4.12 | 4.25 | 4.25 | +0.05 (+1.19%) | 54,000 |
10 Dec 2015 | HKD | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 50,000 |