Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 216,000 |
27 Jan 2016 | HKD | 3.09 | 3.09 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 385,000 |
26 Jan 2016 | HKD | 3.05 | 3.06 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 2,152,000 |
25 Jan 2016 | HKD | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 791,000 |
22 Jan 2016 | HKD | 3.15 | 3.19 | 3.02 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,863,000 |
21 Jan 2016 | HKD | 3.17 | 3.24 | 3.02 | 3.11 | 3.11 | -0.06 (-1.89%) | 14,049,000 |
20 Jan 2016 | HKD | 3.08 | 3.2 | 3.07 | 3.17 | 3.17 | -0.03 (-0.94%) | 720,000 |
19 Jan 2016 | HKD | 3.07 | 3.22 | 3.06 | 3.2 | 3.2 | +0.1 (+3.23%) | 463,000 |
18 Jan 2016 | HKD | 3.01 | 3.1 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 1,720,000 |
15 Jan 2016 | HKD | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.07 (-2.24%) | 443,000 |
14 Jan 2016 | HKD | 3.1 | 3.23 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 177,000 |
13 Jan 2016 | HKD | 3.18 | 3.18 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 53,000 |
12 Jan 2016 | HKD | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 372,000 |
11 Jan 2016 | HKD | 3.1 | 3.12 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,210,000 |
8 Jan 2016 | HKD | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 462,000 |
7 Jan 2016 | HKD | 3.16 | 3.16 | 3.04 | 3.1 | 3.1 | -0.11 (-3.43%) | 833,000 |
6 Jan 2016 | HKD | 3.24 | 3.24 | 3.1 | 3.21 | 3.21 | -0.04 (-1.23%) | 397,000 |
5 Jan 2016 | HKD | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 260,866 |
4 Jan 2016 | HKD | 3.33 | 3.35 | 3.2 | 3.24 | 3.24 | -0.13 (-3.86%) | 1,054,000 |
1 Jan 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.38 | 3.38 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 562,000 |
30 Dec 2015 | HKD | 3.26 | 3.37 | 3.22 | 3.36 | 3.36 | +0.12 (+3.70%) | 1,207,000 |
29 Dec 2015 | HKD | 3.18 | 3.25 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 557,000 |
28 Dec 2015 | HKD | 3.14 | 3.21 | 3.1 | 3.21 | 3.21 | +0.06 (+1.90%) | 1,153,000 |
25 Dec 2015 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 73,000 |
23 Dec 2015 | HKD | 3.1 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 680,000 |
22 Dec 2015 | HKD | 3.07 | 3.12 | 3.03 | 3.11 | 3.11 | -0.01 (-0.32%) | 428,000 |
21 Dec 2015 | HKD | 3.15 | 3.22 | 3.03 | 3.12 | 3.12 | -0.03 (-0.95%) | 3,084,000 |
18 Dec 2015 | HKD | 3.16 | 3.2 | 3.07 | 3.15 | 3.15 | -0.05 (-1.56%) | 4,110,000 |