Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | HKD | 2.12 | 2.51 | 2.07 | 2.5 | 49.7942 | +0.4 (+19.05%) | 12,600,000 |
26 Jan 2016 | HKD | 2.04 | 2.11 | 2.04 | 2.1 | 41.8272 | +0.03 (+1.45%) | 9,385,000 |
25 Jan 2016 | HKD | 2.01 | 2.07 | 2 | 2.07 | 41.2296 | +0.06 (+2.99%) | 11,840,000 |
22 Jan 2016 | HKD | 2.01 | 2.02 | 1.99 | 2.01 | 40.0346 | +0.02 (+1.01%) | 11,955,000 |
21 Jan 2016 | HKD | 2 | 2.02 | 1.96 | 1.99 | 39.6362 | -0.01 (-0.50%) | 14,355,000 |
20 Jan 2016 | HKD | 1.94 | 2 | 1.92 | 2 | 39.8354 | +0.03 (+1.52%) | 14,825,000 |
19 Jan 2016 | HKD | 1.85 | 1.97 | 1.83 | 1.97 | 39.2379 | +0.11 (+5.91%) | 15,015,000 |
18 Jan 2016 | HKD | 1.77 | 1.87 | 1.75 | 1.86 | 37.0469 | +0.06 (+3.33%) | 11,960,000 |
15 Jan 2016 | HKD | 1.81 | 1.81 | 1.76 | 1.8 | 35.8519 | -0.01 (-0.55%) | 14,375,000 |
14 Jan 2016 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 36.051 | -0.02 (-1.09%) | 15,040,000 |
13 Jan 2016 | HKD | 1.76 | 1.83 | 1.76 | 1.83 | 36.4494 | +0.07 (+3.98%) | 28,615,000 |
12 Jan 2016 | HKD | 1.76 | 1.83 | 1.74 | 1.76 | 35.0551 | -0.04 (-2.22%) | 15,285,000 |
11 Jan 2016 | HKD | 1.82 | 1.83 | 1.75 | 1.8 | 35.8519 | -0.05 (-2.70%) | 16,520,000 |
8 Jan 2016 | HKD | 1.87 | 1.91 | 1.83 | 1.85 | 36.8477 | -0.02 (-1.07%) | 7,940,000 |
7 Jan 2016 | HKD | 1.85 | 1.87 | 1.81 | 1.87 | 37.2461 | 0.0 (0.0%) | 8,705,000 |
6 Jan 2016 | HKD | 1.84 | 1.88 | 1.82 | 1.87 | 37.2461 | +0.03 (+1.63%) | 10,885,000 |
5 Jan 2016 | HKD | 1.86 | 1.89 | 1.81 | 1.84 | 36.6486 | -0.05 (-2.65%) | 9,035,000 |
4 Jan 2016 | HKD | 1.88 | 1.9 | 1.83 | 1.89 | 37.6444 | -0.01 (-0.53%) | 11,100,000 |
1 Jan 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 37.8436 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.89 | 1.9 | 1.85 | 1.9 | 37.8436 | -0.01 (-0.52%) | 3,400,000 |
30 Dec 2015 | HKD | 1.94 | 1.94 | 1.89 | 1.91 | 38.0428 | -0.01 (-0.52%) | 9,500,000 |
29 Dec 2015 | HKD | 1.9 | 1.94 | 1.88 | 1.92 | 38.242 | +0.01 (+0.52%) | 7,295,000 |
28 Dec 2015 | HKD | 1.99 | 1.99 | 1.9 | 1.91 | 38.0428 | -0.08 (-4.02%) | 10,680,000 |
25 Dec 2015 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 39.6362 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.99 | 1.99 | 1.94 | 1.99 | 39.6362 | +0.02 (+1.02%) | 7,240,000 |
23 Dec 2015 | HKD | 2 | 2.01 | 1.95 | 1.97 | 39.2379 | 0.0 (0.0%) | 10,630,000 |
22 Dec 2015 | HKD | 1.98 | 2.01 | 1.94 | 1.97 | 39.2379 | -0.02 (-1.01%) | 9,145,000 |
21 Dec 2015 | HKD | 1.98 | 2.01 | 1.96 | 1.99 | 39.6362 | 0.0 (0.0%) | 8,365,000 |
18 Dec 2015 | HKD | 2 | 2.03 | 1.98 | 1.99 | 39.6362 | -0.03 (-1.49%) | 11,545,000 |
17 Dec 2015 | HKD | 1.98 | 2.03 | 1.98 | 2.02 | 40.2337 | +0.04 (+2.02%) | 13,490,000 |