Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 2.8 | 2.8 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 92,000 |
20 Jan 2016 | HKD | 2.6 | 2.63 | 2.56 | 2.63 | 2.63 | -0.07 (-2.59%) | 130,000 |
19 Jan 2016 | HKD | 2.61 | 2.75 | 2.61 | 2.7 | 2.7 | +0.09 (+3.45%) | 284,000 |
18 Jan 2016 | HKD | 2.59 | 2.63 | 2.53 | 2.61 | 2.61 | +0.02 (+0.77%) | 230,000 |
15 Jan 2016 | HKD | 2.8 | 2.8 | 2.59 | 2.59 | 2.59 | -0.19 (-6.83%) | 319,000 |
14 Jan 2016 | HKD | 2.65 | 2.78 | 2.64 | 2.78 | 2.78 | +0.05 (+1.83%) | 119,000 |
13 Jan 2016 | HKD | 2.92 | 2.92 | 2.73 | 2.73 | 2.73 | -0.15 (-5.21%) | 335,000 |
12 Jan 2016 | HKD | 2.81 | 2.88 | 2.75 | 2.88 | 2.88 | +0.08 (+2.86%) | 502,000 |
11 Jan 2016 | HKD | 2.91 | 2.92 | 2.8 | 2.8 | 2.8 | -0.21 (-6.98%) | 185,000 |
8 Jan 2016 | HKD | 3 | 3.02 | 2.88 | 3.01 | 3.01 | +0.03 (+1.01%) | 669,000 |
7 Jan 2016 | HKD | 3.08 | 3.08 | 2.9 | 2.98 | 2.98 | -0.08 (-2.61%) | 0 |
6 Jan 2016 | HKD | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 248,000 |
5 Jan 2016 | HKD | 3.02 | 3.13 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 2,137,000 |
4 Jan 2016 | HKD | 3.1 | 3.13 | 3.04 | 3.07 | 3.07 | -0.06 (-1.92%) | 748,000 |
1 Jan 2016 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.1 | 3.13 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 17,000 |
30 Dec 2015 | HKD | 3.11 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,004,000 |
29 Dec 2015 | HKD | 3.12 | 3.2 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 540,000 |
28 Dec 2015 | HKD | 3.12 | 3.2 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 779,000 |
25 Dec 2015 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.11 | 3.17 | 3.1 | 3.11 | 3.11 | +0.03 (+0.97%) | 358,000 |
23 Dec 2015 | HKD | 3.02 | 3.28 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 3,758,422 |
22 Dec 2015 | HKD | 3.04 | 3.12 | 3.01 | 3.04 | 3.04 | -0.03 (-0.98%) | 243,000 |
21 Dec 2015 | HKD | 3.01 | 3.09 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 102,000 |
18 Dec 2015 | HKD | 3.02 | 3.1 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 631,000 |
17 Dec 2015 | HKD | 3.07 | 3.08 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 699,000 |
16 Dec 2015 | HKD | 3.1 | 3.12 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 139,000 |
15 Dec 2015 | HKD | 3.04 | 3.12 | 3.01 | 3.08 | 3.08 | -0.03 (-0.96%) | 215,000 |
14 Dec 2015 | HKD | 2.92 | 3.11 | 2.92 | 3.11 | 3.11 | +0.1 (+3.32%) | 260,000 |
11 Dec 2015 | HKD | 3.06 | 3.09 | 2.92 | 3.01 | 3.01 | -0.09 (-2.90%) | 967,000 |