Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 638,000 |
21 Jan 2016 | HKD | 0.6 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 916,000 |
20 Jan 2016 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 846,000 |
19 Jan 2016 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 2,946,000 |
18 Jan 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 896,000 |
15 Jan 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.61 | 0.61 | -0.05 (-7.58%) | 1,486,000 |
14 Jan 2016 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 698,000 |
13 Jan 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,352,000 |
12 Jan 2016 | HKD | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,548,000 |
11 Jan 2016 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,234,500 |
8 Jan 2016 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 864,000 |
7 Jan 2016 | HKD | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 2,428,000 |
6 Jan 2016 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 1,078,000 |
5 Jan 2016 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,242,000 |
4 Jan 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 742,000 |
1 Jan 2016 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,416,000 |
30 Dec 2015 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,028,000 |
29 Dec 2015 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 610,000 |
28 Dec 2015 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 2,832,000 |
25 Dec 2015 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,120,000 |
23 Dec 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,758,000 |
22 Dec 2015 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 4,502,000 |
21 Dec 2015 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,436,000 |
18 Dec 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 7,150,000 |
17 Dec 2015 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.06 (+8.11%) | 12,134,000 |
16 Dec 2015 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,768,000 |
15 Dec 2015 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,276,000 |
14 Dec 2015 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,048,000 |