Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 4.2 | 4.2 | 3.8 | 3.9 | 3.9 | -0.18 (-4.41%) | 4,172,000 |
20 Jan 2016 | HKD | 4.18 | 4.24 | 3.99 | 4.08 | 4.08 | -0.23 (-5.34%) | 3,292,000 |
19 Jan 2016 | HKD | 4 | 4.32 | 3.99 | 4.31 | 4.31 | +0.27 (+6.68%) | 2,566,000 |
18 Jan 2016 | HKD | 3.87 | 4.15 | 3.77 | 4.04 | 4.04 | +0.09 (+2.28%) | 4,315,000 |
15 Jan 2016 | HKD | 4.37 | 4.43 | 3.87 | 3.95 | 3.95 | -0.41 (-9.40%) | 10,499,000 |
14 Jan 2016 | HKD | 4.37 | 4.54 | 4.22 | 4.36 | 4.36 | -0.07 (-1.58%) | 4,786,000 |
13 Jan 2016 | HKD | 4.57 | 4.64 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,639,000 |
12 Jan 2016 | HKD | 4.41 | 4.73 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 2,990,000 |
11 Jan 2016 | HKD | 4.58 | 4.7 | 4.47 | 4.51 | 4.51 | -0.25 (-5.25%) | 3,068,000 |
8 Jan 2016 | HKD | 4.88 | 5.04 | 4.68 | 4.76 | 4.76 | -0.12 (-2.46%) | 4,439,000 |
7 Jan 2016 | HKD | 5.22 | 5.22 | 4.8 | 4.88 | 4.88 | -0.34 (-6.51%) | 8,867,000 |
6 Jan 2016 | HKD | 5 | 5.26 | 4.99 | 5.22 | 5.22 | +0.23 (+4.61%) | 9,436,000 |
5 Jan 2016 | HKD | 4.95 | 5.09 | 4.86 | 4.99 | 4.99 | -0.01 (-0.20%) | 4,870,000 |
4 Jan 2016 | HKD | 5.17 | 5.21 | 4.97 | 5 | 5 | -0.23 (-4.40%) | 5,473,000 |
1 Jan 2016 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 1,951,210 |
30 Dec 2015 | HKD | 5.11 | 5.27 | 5.11 | 5.26 | 5.26 | +0.14 (+2.73%) | 3,136,000 |
29 Dec 2015 | HKD | 5.1 | 5.18 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 2,767,000 |
28 Dec 2015 | HKD | 5.08 | 5.2 | 5.01 | 5.09 | 5.09 | +0.02 (+0.39%) | 4,185,000 |
25 Dec 2015 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 5.23 | 5.23 | 5.07 | 5.07 | 5.07 | -0.03 (-0.59%) | 461,000 |
23 Dec 2015 | HKD | 5.13 | 5.2 | 5.02 | 5.1 | 5.1 | +0.01 (+0.20%) | 3,485,000 |
22 Dec 2015 | HKD | 5 | 5.15 | 4.98 | 5.09 | 5.09 | +0.05 (+0.99%) | 3,921,000 |
21 Dec 2015 | HKD | 4.79 | 5.09 | 4.79 | 5.04 | 5.04 | +0.14 (+2.86%) | 3,630,000 |
18 Dec 2015 | HKD | 4.9 | 5.03 | 4.89 | 4.9 | 4.9 | -0.11 (-2.20%) | 3,291,210 |
17 Dec 2015 | HKD | 4.68 | 5.03 | 4.65 | 5.01 | 5.01 | +0.33 (+7.05%) | 6,020,000 |
16 Dec 2015 | HKD | 4.6 | 4.75 | 4.59 | 4.68 | 4.68 | +0.2 (+4.46%) | 2,234,000 |
15 Dec 2015 | HKD | 4.66 | 4.71 | 4.43 | 4.48 | 4.48 | -0.12 (-2.61%) | 4,457,000 |
14 Dec 2015 | HKD | 4.47 | 4.64 | 4.38 | 4.6 | 4.6 | +0.05 (+1.10%) | 8,570,000 |
11 Dec 2015 | HKD | 5.1 | 5.15 | 4.36 | 4.55 | 4.55 | -0.61 (-11.82%) | 15,105,000 |