Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 3.4 | 3.49 | 3.37 | 3.4 | 3.2787 | 0.0 (0.0%) | 1,720,000 |
20 Jan 2016 | HKD | 3.4 | 3.41 | 3.4 | 3.4 | 3.2787 | -0.02 (-0.58%) | 140,000 |
19 Jan 2016 | HKD | 3.42 | 3.42 | 3.41 | 3.42 | 3.298 | +0.02 (+0.59%) | 140,000 |
18 Jan 2016 | HKD | 3.2 | 3.45 | 3.16 | 3.4 | 3.2787 | +0.18 (+5.59%) | 460,000 |
15 Jan 2016 | HKD | 3.23 | 3.23 | 3.21 | 3.22 | 3.1051 | -0.01 (-0.31%) | 280,000 |
14 Jan 2016 | HKD | 3.24 | 3.24 | 3.22 | 3.23 | 3.1148 | -0.02 (-0.62%) | 260,000 |
13 Jan 2016 | HKD | 3.24 | 3.26 | 3.24 | 3.25 | 3.134 | 0.0 (0.0%) | 140,000 |
12 Jan 2016 | HKD | 3.24 | 3.25 | 3.24 | 3.25 | 3.134 | +0.01 (+0.31%) | 100,000 |
11 Jan 2016 | HKD | 3.31 | 3.35 | 3.23 | 3.24 | 3.1244 | -0.07 (-2.11%) | 160,000 |
8 Jan 2016 | HKD | 3.3 | 3.32 | 3.3 | 3.31 | 3.1919 | +0.01 (+0.30%) | 100,000 |
7 Jan 2016 | HKD | 3.4 | 3.45 | 3.3 | 3.3 | 3.1823 | -0.15 (-4.35%) | 240,000 |
6 Jan 2016 | HKD | 3.45 | 3.46 | 3.45 | 3.45 | 3.3269 | -0.03 (-0.86%) | 100,000 |
5 Jan 2016 | HKD | 3.48 | 3.49 | 3.47 | 3.48 | 3.3558 | -0.04 (-1.14%) | 160,000 |
4 Jan 2016 | HKD | 3.53 | 3.6 | 3.5 | 3.52 | 3.3944 | -0.04 (-1.12%) | 140,000 |
1 Jan 2016 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.433 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.57 | 3.57 | 3.56 | 3.56 | 3.433 | -0.04 (-1.11%) | 80,000 |
30 Dec 2015 | HKD | 3.44 | 3.64 | 3.43 | 3.6 | 3.4716 | +0.19 (+5.57%) | 160,000 |
29 Dec 2015 | HKD | 3.2 | 3.41 | 3.2 | 3.41 | 3.2883 | +0.23 (+7.23%) | 180,000 |
28 Dec 2015 | HKD | 3.16 | 3.18 | 3.16 | 3.18 | 3.0665 | +0.03 (+0.95%) | 120,000 |
25 Dec 2015 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.0376 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.15 | 3.15 | 3.14 | 3.15 | 3.0376 | +0.01 (+0.32%) | 100,000 |
23 Dec 2015 | HKD | 3.14 | 3.15 | 3.14 | 3.14 | 3.028 | +0.01 (+0.32%) | 160,000 |
22 Dec 2015 | HKD | 3.14 | 3.14 | 3.12 | 3.13 | 3.0183 | -0.01 (-0.32%) | 120,000 |
21 Dec 2015 | HKD | 3.11 | 3.17 | 3.11 | 3.14 | 3.028 | +0.02 (+0.64%) | 140,000 |
18 Dec 2015 | HKD | 3.12 | 3.13 | 3.12 | 3.12 | 3.0087 | -0.01 (-0.32%) | 160,000 |
17 Dec 2015 | HKD | 3.05 | 3.14 | 3.05 | 3.13 | 3.0183 | +0.09 (+2.96%) | 160,000 |
16 Dec 2015 | HKD | 2.95 | 3.2 | 2.93 | 3.04 | 2.9315 | +0.11 (+3.75%) | 260,000 |
15 Dec 2015 | HKD | 2.94 | 2.95 | 2.93 | 2.93 | 2.8255 | -0.02 (-0.68%) | 120,000 |
14 Dec 2015 | HKD | 2.65 | 2.95 | 2.64 | 2.95 | 2.8447 | +0.28 (+10.49%) | 160,000 |
11 Dec 2015 | HKD | 2.68 | 2.69 | 2.67 | 2.67 | 2.5747 | -0.03 (-1.11%) | 100,000 |