Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2016 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,477,000 |
4 Feb 2016 | HKD | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,861,000 |
3 Feb 2016 | HKD | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,265,948 |
2 Feb 2016 | HKD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 4,491,000 |
1 Feb 2016 | HKD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,768,000 |
29 Jan 2016 | HKD | 1.32 | 1.37 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 8,126,000 |
28 Jan 2016 | HKD | 1.4 | 1.42 | 1.31 | 1.31 | 1.31 | -0.11 (-7.75%) | 6,515,000 |
27 Jan 2016 | HKD | 1.37 | 1.44 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 11,070,237 |
26 Jan 2016 | HKD | 1.38 | 1.6 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 35,868,000 |
25 Jan 2016 | HKD | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,613,000 |
22 Jan 2016 | HKD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 2,100,000 |
21 Jan 2016 | HKD | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,757,711 |
20 Jan 2016 | HKD | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 2,716,000 |
19 Jan 2016 | HKD | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | +0.1 (+7.94%) | 3,011,000 |
18 Jan 2016 | HKD | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,770,000 |
15 Jan 2016 | HKD | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 2,216,711 |
14 Jan 2016 | HKD | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,646,712 |
13 Jan 2016 | HKD | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,625,000 |
12 Jan 2016 | HKD | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,994,000 |
11 Jan 2016 | HKD | 1.38 | 1.38 | 1.29 | 1.3 | 1.3 | -0.09 (-6.47%) | 6,622,000 |
8 Jan 2016 | HKD | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,326,000 |
7 Jan 2016 | HKD | 1.44 | 1.46 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 8,795,434 |
6 Jan 2016 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 2,621,000 |
5 Jan 2016 | HKD | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,053,000 |
4 Jan 2016 | HKD | 1.52 | 1.52 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 3,353,000 |
1 Jan 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 650,000 |
30 Dec 2015 | HKD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,051,806 |
29 Dec 2015 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,435,000 |