Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 112,000 |
27 Jan 2016 | HKD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.1 (+7.25%) | 112,000 |
26 Jan 2016 | HKD | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.12 (-8%) | 273,000 |
25 Jan 2016 | HKD | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 361,000 |
22 Jan 2016 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 104,000 |
21 Jan 2016 | HKD | 1.55 | 1.56 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 284,000 |
20 Jan 2016 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 187,000 |
19 Jan 2016 | HKD | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 111,000 |
18 Jan 2016 | HKD | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 74,000 |
15 Jan 2016 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 54,000 |
14 Jan 2016 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 49,000 |
13 Jan 2016 | HKD | 1.6 | 1.64 | 1.6 | 1.6 | 1.6 | +0.03 (+1.91%) | 104,000 |
12 Jan 2016 | HKD | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 555,000 |
11 Jan 2016 | HKD | 1.6 | 1.66 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 347,000 |
8 Jan 2016 | HKD | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 302,000 |
7 Jan 2016 | HKD | 1.67 | 1.69 | 1.56 | 1.6 | 1.6 | -0.12 (-6.98%) | 648,000 |
6 Jan 2016 | HKD | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 360,000 |
5 Jan 2016 | HKD | 1.76 | 1.76 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 783,000 |
4 Jan 2016 | HKD | 1.8 | 1.85 | 1.7 | 1.79 | 1.79 | -0.02 (-1.10%) | 338,000 |
1 Jan 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 46,000 |
30 Dec 2015 | HKD | 1.88 | 1.89 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 271,000 |
29 Dec 2015 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 154,000 |
28 Dec 2015 | HKD | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.08 (-4.15%) | 142,052 |
25 Dec 2015 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.92 | 1.98 | 1.88 | 1.93 | 1.93 | +0.08 (+4.32%) | 422,000 |
23 Dec 2015 | HKD | 1.76 | 1.87 | 1.76 | 1.85 | 1.85 | +0.09 (+5.11%) | 224,000 |
22 Dec 2015 | HKD | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 353,000 |
21 Dec 2015 | HKD | 1.72 | 1.8 | 1.71 | 1.78 | 1.78 | +0.1 (+5.95%) | 562,000 |
18 Dec 2015 | HKD | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 1,925,000 |