Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | HKD | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.13 (-2.37%) | 19,200 |
25 Jan 2016 | HKD | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | +0.14 (+2.62%) | 20,800 |
22 Jan 2016 | HKD | 5.21 | 5.35 | 5.15 | 5.35 | 5.35 | +0.33 (+6.57%) | 18,000 |
21 Jan 2016 | HKD | 4.8 | 5.46 | 4.8 | 5.02 | 5.02 | +0.02 (+0.40%) | 95,400 |
20 Jan 2016 | HKD | 4.97 | 5.44 | 4.85 | 5 | 5 | 0.0 (0.0%) | 17,400 |
19 Jan 2016 | HKD | 5.01 | 5.18 | 4.95 | 5 | 5 | +0.12 (+2.46%) | 72,000 |
18 Jan 2016 | HKD | 4.94 | 5.02 | 4.8 | 4.88 | 4.88 | -0.06 (-1.21%) | 112,000 |
15 Jan 2016 | HKD | 5.12 | 5.22 | 4.85 | 4.94 | 4.94 | -0.06 (-1.20%) | 225,400 |
14 Jan 2016 | HKD | 5.74 | 5.75 | 5 | 5 | 5 | -0.6 (-10.71%) | 284,200 |
13 Jan 2016 | HKD | 6.39 | 6.43 | 5.6 | 5.6 | 5.6 | -0.75 (-11.81%) | 264,600 |
12 Jan 2016 | HKD | 6.63 | 6.84 | 6.31 | 6.35 | 6.35 | -0.26 (-3.93%) | 119,400 |
11 Jan 2016 | HKD | 6.32 | 6.61 | 6.32 | 6.61 | 6.61 | -0.12 (-1.78%) | 33,000 |
8 Jan 2016 | HKD | 6.7 | 6.74 | 6.68 | 6.73 | 6.73 | +0.08 (+1.20%) | 36,200 |
7 Jan 2016 | HKD | 6.91 | 6.91 | 6.59 | 6.65 | 6.65 | -0.35 (-5%) | 132,600 |
6 Jan 2016 | HKD | 6.94 | 7 | 6.91 | 7 | 7 | 0.0 (0.0%) | 45,400 |
5 Jan 2016 | HKD | 7.19 | 7.22 | 6.99 | 7 | 7 | +0.07 (+1.01%) | 41,000 |
4 Jan 2016 | HKD | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | -0.37 (-5.07%) | 81,000 |
1 Jan 2016 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 7.11 | 7.3 | 7.11 | 7.3 | 7.3 | +0.05 (+0.69%) | 42,000 |
30 Dec 2015 | HKD | 7.28 | 7.28 | 7.05 | 7.25 | 7.25 | 0.0 (0.0%) | 5,800 |
29 Dec 2015 | HKD | 7.1 | 7.25 | 7.04 | 7.25 | 7.25 | +0.15 (+2.11%) | 49,800 |
28 Dec 2015 | HKD | 7.24 | 7.24 | 7.1 | 7.1 | 7.1 | -0.01 (-0.14%) | 22,800 |
25 Dec 2015 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 7.28 | 7.28 | 7.11 | 7.11 | 7.11 | -0.19 (-2.60%) | 43,600 |
23 Dec 2015 | HKD | 7.19 | 7.39 | 7.19 | 7.3 | 7.3 | +0.11 (+1.53%) | 40,600 |
22 Dec 2015 | HKD | 7.2 | 7.21 | 7.19 | 7.19 | 7.19 | +0.1 (+1.41%) | 17,200 |
21 Dec 2015 | HKD | 7.15 | 7.42 | 7.09 | 7.09 | 7.09 | -0.09 (-1.25%) | 64,000 |
18 Dec 2015 | HKD | 7.35 | 7.35 | 7.16 | 7.18 | 7.18 | -0.15 (-2.05%) | 64,000 |
17 Dec 2015 | HKD | 7.55 | 7.55 | 7.17 | 7.33 | 7.33 | -0.19 (-2.53%) | 47,000 |
16 Dec 2015 | HKD | 7.35 | 7.68 | 7.34 | 7.52 | 7.52 | +0.22 (+3.01%) | 107,000 |