Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | HKD | 5.15 | 5.15 | 5.02 | 5.1 | 5.1 | -0.09 (-1.73%) | 8,899,501 |
2 Feb 2016 | HKD | 5.1 | 5.22 | 5.05 | 5.19 | 5.19 | +0.16 (+3.18%) | 5,857,773 |
1 Feb 2016 | HKD | 5.05 | 5.12 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 2,593,000 |
29 Jan 2016 | HKD | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 6,203,135 |
28 Jan 2016 | HKD | 5.17 | 5.17 | 4.96 | 5.07 | 5.07 | -0.1 (-1.93%) | 2,356,000 |
27 Jan 2016 | HKD | 5.18 | 5.39 | 5.11 | 5.17 | 5.17 | +0.16 (+3.19%) | 6,904,000 |
26 Jan 2016 | HKD | 5.19 | 5.22 | 4.88 | 5.01 | 5.01 | -0.19 (-3.65%) | 5,819,469 |
25 Jan 2016 | HKD | 5.27 | 5.3 | 5.2 | 5.2 | 5.2 | -0.04 (-0.76%) | 674,046 |
22 Jan 2016 | HKD | 5.2 | 5.62 | 5.14 | 5.24 | 5.24 | +0.04 (+0.77%) | 2,620,000 |
21 Jan 2016 | HKD | 5.31 | 5.36 | 5.2 | 5.2 | 5.2 | -0.16 (-2.99%) | 3,589,188 |
20 Jan 2016 | HKD | 5.55 | 5.55 | 5.34 | 5.36 | 5.36 | -0.22 (-3.94%) | 2,983,640 |
19 Jan 2016 | HKD | 5.3 | 5.65 | 5.29 | 5.58 | 5.58 | +0.27 (+5.08%) | 6,348,220 |
18 Jan 2016 | HKD | 5.21 | 5.39 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 4,291,000 |
15 Jan 2016 | HKD | 5.24 | 5.29 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 3,039,800 |
14 Jan 2016 | HKD | 5.4 | 5.4 | 5.25 | 5.3 | 5.3 | -0.14 (-2.57%) | 5,214,000 |
13 Jan 2016 | HKD | 5.38 | 5.46 | 5.38 | 5.44 | 5.44 | +0.08 (+1.49%) | 2,916,000 |
12 Jan 2016 | HKD | 5.36 | 5.46 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,537,000 |
11 Jan 2016 | HKD | 5.63 | 5.69 | 5.36 | 5.38 | 5.38 | -0.32 (-5.61%) | 4,425,800 |
8 Jan 2016 | HKD | 5.76 | 5.86 | 5.68 | 5.7 | 5.7 | -0.06 (-1.04%) | 2,850,000 |
7 Jan 2016 | HKD | 6.02 | 6.02 | 5.75 | 5.76 | 5.76 | -0.25 (-4.16%) | 2,572,000 |
6 Jan 2016 | HKD | 6.08 | 6.08 | 5.95 | 6.01 | 6.01 | -0.02 (-0.33%) | 3,088,400 |
5 Jan 2016 | HKD | 6.03 | 6.09 | 6 | 6.03 | 6.03 | +0.04 (+0.67%) | 3,797,226 |
4 Jan 2016 | HKD | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,803,716 |
1 Jan 2016 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.19 | 6.19 | 5.95 | 5.97 | 5.97 | -0.06 (-1.00%) | 859,101 |
30 Dec 2015 | HKD | 6.1 | 6.17 | 5.97 | 6.03 | 6.03 | +0.01 (+0.17%) | 2,823,000 |
29 Dec 2015 | HKD | 6.15 | 6.21 | 6.01 | 6.02 | 6.02 | -0.08 (-1.31%) | 2,822,733 |
28 Dec 2015 | HKD | 6.12 | 6.23 | 6.03 | 6.1 | 6.1 | -0.03 (-0.49%) | 3,433,000 |
25 Dec 2015 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 6.12 | 6.18 | 6.12 | 6.13 | 6.13 | +0.07 (+1.16%) | 1,246,000 |