Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2016 | HKD | 3.7 | 4.3 | 3.7 | 4.08 | 4.08 | +0.22 (+5.70%) | 83,000 |
15 Jan 2016 | HKD | 3.9 | 3.99 | 3.75 | 3.86 | 3.86 | -0.14 (-3.50%) | 35,000 |
14 Jan 2016 | HKD | 3.9 | 4 | 3.7 | 4 | 4 | -0.01 (-0.25%) | 294,000 |
13 Jan 2016 | HKD | 4.15 | 4.2 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 298,000 |
12 Jan 2016 | HKD | 4.2 | 4.49 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 417,000 |
11 Jan 2016 | HKD | 4.28 | 4.48 | 4 | 4.1 | 4.1 | -0.4 (-8.89%) | 110,000 |
8 Jan 2016 | HKD | 4.42 | 4.87 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 586,000 |
7 Jan 2016 | HKD | 5.3 | 5.3 | 4.4 | 4.43 | 4.43 | -1.05 (-19.16%) | 249,000 |
6 Jan 2016 | HKD | 5.59 | 5.59 | 5.2 | 5.48 | 5.48 | -0.2 (-3.52%) | 74,000 |
5 Jan 2016 | HKD | 5.94 | 6 | 5.5 | 5.68 | 5.68 | -0.32 (-5.33%) | 596,000 |
4 Jan 2016 | HKD | 7 | 7 | 5.96 | 6 | 6 | -1 (-14.29%) | 1,057,000 |
1 Jan 2016 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.05 | 7.09 | 5.7 | 7 | 7 | +0.8 (+12.90%) | 1,081,000 |
30 Dec 2015 | HKD | 5.13 | 6.26 | 5.12 | 6.2 | 6.2 | +1.04 (+20.16%) | 1,609,000 |
29 Dec 2015 | HKD | 5.22 | 5.25 | 4.65 | 5.16 | 5.16 | -0.06 (-1.15%) | 684,000 |
28 Dec 2015 | HKD | 4.12 | 5.5 | 4.12 | 5.22 | 5.22 | +1.1 (+26.70%) | 842,000 |
25 Dec 2015 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,000 |
23 Dec 2015 | HKD | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | +0.11 (+2.74%) | 253,000 |
22 Dec 2015 | HKD | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | +0.02 (+0.50%) | 68,000 |
21 Dec 2015 | HKD | 4.04 | 4.04 | 4 | 4 | 4 | +0.01 (+0.25%) | 46,000 |
18 Dec 2015 | HKD | 4 | 4.04 | 3.99 | 3.99 | 3.99 | +0.06 (+1.53%) | 121,000 |
17 Dec 2015 | HKD | 3.84 | 4 | 3.84 | 3.93 | 3.93 | +0.15 (+3.97%) | 153,000 |
16 Dec 2015 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 30,000 |
15 Dec 2015 | HKD | 3.7 | 3.78 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 154,000 |
14 Dec 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 55,000 |
11 Dec 2015 | HKD | 3.65 | 3.7 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 41,000 |
10 Dec 2015 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | +0.1 (+2.78%) | 45,000 |
9 Dec 2015 | HKD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 47,000 |
8 Dec 2015 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 33,000 |