Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | HKD | 2.78 | 2.9 | 2.78 | 2.89 | 2.89 | +0.16 (+5.86%) | 8,721,351 |
22 Jan 2016 | HKD | 2.75 | 2.81 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 7,483,816 |
21 Jan 2016 | HKD | 2.77 | 2.84 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 6,273,729 |
20 Jan 2016 | HKD | 2.89 | 2.9 | 2.75 | 2.78 | 2.78 | -0.07 (-2.46%) | 10,533,260 |
19 Jan 2016 | HKD | 2.81 | 2.89 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 5,952,847 |
18 Jan 2016 | HKD | 2.8 | 2.81 | 2.72 | 2.8 | 2.8 | +0.01 (+0.36%) | 8,632,270 |
15 Jan 2016 | HKD | 2.85 | 2.87 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 7,794,560 |
14 Jan 2016 | HKD | 2.85 | 2.87 | 2.76 | 2.85 | 2.85 | -0.02 (-0.70%) | 10,271,870 |
13 Jan 2016 | HKD | 2.8 | 2.88 | 2.8 | 2.87 | 2.87 | +0.1 (+3.61%) | 7,884,078 |
12 Jan 2016 | HKD | 2.8 | 2.86 | 2.74 | 2.77 | 2.77 | -0.06 (-2.12%) | 10,153,800 |
11 Jan 2016 | HKD | 2.91 | 2.91 | 2.8 | 2.83 | 2.83 | -0.08 (-2.75%) | 6,962,684 |
8 Jan 2016 | HKD | 2.89 | 2.93 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 8,249,576 |
7 Jan 2016 | HKD | 2.9 | 2.92 | 2.77 | 2.86 | 2.86 | -0.04 (-1.38%) | 9,772,469 |
6 Jan 2016 | HKD | 2.97 | 2.97 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 6,586,471 |
5 Jan 2016 | HKD | 2.99 | 3 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 5,719,584 |
4 Jan 2016 | HKD | 2.97 | 3.01 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 6,544,793 |
1 Jan 2016 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3 | 3 | 2.91 | 2.96 | 2.96 | -0.04 (-1.33%) | 6,036,136 |
30 Dec 2015 | HKD | 3.11 | 3.11 | 2.96 | 3 | 3 | -0.07 (-2.28%) | 6,596,107 |
29 Dec 2015 | HKD | 3.04 | 3.08 | 2.97 | 3.07 | 3.07 | +0.03 (+0.99%) | 7,473,927 |
28 Dec 2015 | HKD | 3.08 | 3.13 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 8,372,584 |
25 Dec 2015 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | +0.07 (+2.33%) | 7,514,000 |
23 Dec 2015 | HKD | 2.88 | 3 | 2.86 | 3 | 3 | +0.16 (+5.63%) | 17,094,131 |
22 Dec 2015 | HKD | 2.89 | 2.89 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 7,054,408 |
21 Dec 2015 | HKD | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | +0.13 (+4.73%) | 16,177,640 |
18 Dec 2015 | HKD | 2.99 | 3 | 2.74 | 2.75 | 2.75 | -0.25 (-8.33%) | 34,362,262 |
17 Dec 2015 | HKD | 3.21 | 3.23 | 2.97 | 3 | 3 | -0.2 (-6.25%) | 28,670,311 |
16 Dec 2015 | HKD | 3.24 | 3.28 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 6,828,477 |
15 Dec 2015 | HKD | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 5,934,588 |