Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 2.36 | 2.43 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 2,722,235 |
20 Jan 2016 | HKD | 2.35 | 2.41 | 2.33 | 2.39 | 2.39 | +0.03 (+1.27%) | 4,558,975 |
19 Jan 2016 | HKD | 2.37 | 2.41 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 2,164,000 |
18 Jan 2016 | HKD | 2.42 | 2.42 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 2,008,000 |
15 Jan 2016 | HKD | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,148,000 |
14 Jan 2016 | HKD | 2.45 | 2.47 | 2.4 | 2.45 | 2.45 | -0.03 (-1.21%) | 2,626,871 |
13 Jan 2016 | HKD | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,440,028 |
12 Jan 2016 | HKD | 2.53 | 2.53 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 1,574,000 |
11 Jan 2016 | HKD | 2.56 | 2.56 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 4,108,680 |
8 Jan 2016 | HKD | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 1,490,000 |
7 Jan 2016 | HKD | 2.63 | 2.63 | 2.53 | 2.53 | 2.53 | -0.1 (-3.80%) | 3,104,000 |
6 Jan 2016 | HKD | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 1,096,000 |
5 Jan 2016 | HKD | 2.69 | 2.69 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 3,266,000 |
4 Jan 2016 | HKD | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 1,506,473 |
1 Jan 2016 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 500,866 |
30 Dec 2015 | HKD | 2.69 | 2.69 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 1,160,000 |
29 Dec 2015 | HKD | 2.69 | 2.69 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,185,120 |
28 Dec 2015 | HKD | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 804,000 |
25 Dec 2015 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 908,000 |
23 Dec 2015 | HKD | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 1,422,750 |
22 Dec 2015 | HKD | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,536,000 |
21 Dec 2015 | HKD | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.06 (-2.21%) | 2,903,934 |
18 Dec 2015 | HKD | 2.67 | 2.74 | 2.64 | 2.72 | 2.72 | +0.06 (+2.26%) | 3,456,629 |
17 Dec 2015 | HKD | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 3,398,000 |
16 Dec 2015 | HKD | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 1,419,796 |
15 Dec 2015 | HKD | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 864,327 |
14 Dec 2015 | HKD | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,147,965 |
11 Dec 2015 | HKD | 2.71 | 2.74 | 2.68 | 2.68 | 2.68 | -0.05 (-1.83%) | 2,964,987 |