Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | HKD | 7.24 | 7.24 | 6.59 | 6.65 | 6.65 | -0.33 (-4.73%) | 4,651,745 |
19 Jan 2016 | HKD | 7.05 | 7.1 | 6.95 | 6.98 | 6.98 | -0.04 (-0.57%) | 4,057,867 |
18 Jan 2016 | HKD | 7 | 7.13 | 6.88 | 7.02 | 7.02 | +0.09 (+1.30%) | 4,710,600 |
15 Jan 2016 | HKD | 7.13 | 7.18 | 6.89 | 6.93 | 6.93 | -0.23 (-3.21%) | 5,024,935 |
14 Jan 2016 | HKD | 7.19 | 7.2 | 7.03 | 7.16 | 7.16 | -0.11 (-1.51%) | 5,443,942 |
13 Jan 2016 | HKD | 7.38 | 7.46 | 7.27 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,549,489 |
12 Jan 2016 | HKD | 7.4 | 7.48 | 7.28 | 7.3 | 7.3 | +0.01 (+0.14%) | 3,620,500 |
11 Jan 2016 | HKD | 7.65 | 7.65 | 7.27 | 7.29 | 7.29 | -0.45 (-5.81%) | 5,670,604 |
8 Jan 2016 | HKD | 7.88 | 7.88 | 7.62 | 7.74 | 7.74 | -0.16 (-2.03%) | 3,030,000 |
7 Jan 2016 | HKD | 8.07 | 8.1 | 7.73 | 7.9 | 7.9 | -0.21 (-2.59%) | 10,550,360 |
6 Jan 2016 | HKD | 7.7 | 8.24 | 7.7 | 8.11 | 8.11 | +0.4 (+5.19%) | 6,236,988 |
5 Jan 2016 | HKD | 7.64 | 7.8 | 7.58 | 7.71 | 7.71 | +0.06 (+0.78%) | 5,938,204 |
4 Jan 2016 | HKD | 8.03 | 8.14 | 7.58 | 7.65 | 7.65 | -0.43 (-5.32%) | 3,366,324 |
1 Jan 2016 | HKD | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 7.99 | 8.12 | 7.99 | 8.08 | 8.08 | +0.13 (+1.64%) | 2,550,500 |
30 Dec 2015 | HKD | 8.02 | 8.02 | 7.89 | 7.95 | 7.95 | -0.04 (-0.50%) | 1,893,569 |
29 Dec 2015 | HKD | 8 | 8.09 | 7.98 | 7.99 | 7.99 | -0.02 (-0.25%) | 3,765,000 |
28 Dec 2015 | HKD | 7.94 | 8.1 | 7.9 | 8.01 | 8.01 | +0.08 (+1.01%) | 5,626,500 |
25 Dec 2015 | HKD | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 8 | 8 | 7.85 | 7.93 | 7.93 | +0.06 (+0.76%) | 5,988,253 |
23 Dec 2015 | HKD | 7.82 | 7.94 | 7.73 | 7.87 | 7.87 | +0.06 (+0.77%) | 7,244,704 |
22 Dec 2015 | HKD | 7.6 | 7.84 | 7.6 | 7.81 | 7.81 | +0.1 (+1.30%) | 2,376,191 |
21 Dec 2015 | HKD | 7.87 | 7.92 | 7.62 | 7.71 | 7.71 | -0.03 (-0.39%) | 4,715,157 |
18 Dec 2015 | HKD | 7.63 | 7.76 | 7.51 | 7.74 | 7.74 | +0.1 (+1.31%) | 3,613,892 |
17 Dec 2015 | HKD | 7.58 | 7.67 | 7.51 | 7.64 | 7.64 | +0.07 (+0.92%) | 2,974,500 |
16 Dec 2015 | HKD | 7.58 | 7.63 | 7.5 | 7.57 | 7.57 | +0.07 (+0.93%) | 3,097,491 |
15 Dec 2015 | HKD | 7.69 | 7.69 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 2,338,377 |
14 Dec 2015 | HKD | 7.55 | 7.6 | 7.5 | 7.53 | 7.53 | -0.09 (-1.18%) | 4,380,973 |
11 Dec 2015 | HKD | 7.63 | 7.65 | 7.55 | 7.62 | 7.62 | -0.03 (-0.39%) | 5,737,758 |
10 Dec 2015 | HKD | 7.51 | 7.69 | 7.51 | 7.65 | 7.65 | +0.15 (+2%) | 5,669,291 |