Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | HKD | 3.03 | 3.09 | 2.9 | 2.99 | 1.495 | +0.01 (+0.34%) | 5,736,000 |
28 Jan 2016 | HKD | 3.07 | 3.2 | 2.88 | 2.98 | 1.49 | -0.08 (-2.61%) | 5,636,000 |
27 Jan 2016 | HKD | 3.22 | 3.26 | 2.97 | 3.06 | 1.53 | -0.14 (-4.38%) | 4,804,000 |
26 Jan 2016 | HKD | 3.25 | 3.42 | 3.18 | 3.2 | 1.6 | -0.08 (-2.44%) | 4,792,500 |
25 Jan 2016 | HKD | 3.22 | 3.47 | 3.22 | 3.28 | 1.64 | +0.06 (+1.86%) | 5,472,000 |
22 Jan 2016 | HKD | 3.1 | 3.3 | 2.98 | 3.22 | 1.61 | +0.13 (+4.21%) | 10,324,000 |
21 Jan 2016 | HKD | 2.95 | 3.19 | 2.94 | 3.09 | 1.545 | +0.12 (+4.04%) | 10,416,000 |
20 Jan 2016 | HKD | 2.85 | 3.08 | 2.78 | 2.97 | 1.485 | +0.14 (+4.95%) | 15,752,000 |
19 Jan 2016 | HKD | 2.42 | 3.08 | 2.41 | 2.83 | 1.415 | +0.4 (+16.46%) | 15,964,000 |
18 Jan 2016 | HKD | 2.3 | 2.47 | 2.23 | 2.43 | 1.215 | +0.16 (+7.05%) | 6,684,000 |
15 Jan 2016 | HKD | 2.34 | 2.4 | 2.17 | 2.27 | 1.135 | -0.05 (-2.16%) | 5,332,000 |
14 Jan 2016 | HKD | 2.49 | 2.49 | 2.28 | 2.32 | 1.16 | -0.1 (-4.13%) | 6,260,000 |
13 Jan 2016 | HKD | 2.45 | 2.5 | 2.35 | 2.42 | 1.21 | +0.01 (+0.41%) | 5,180,000 |
12 Jan 2016 | HKD | 2.55 | 2.59 | 2.22 | 2.41 | 1.205 | -0.07 (-2.82%) | 4,032,000 |
11 Jan 2016 | HKD | 2.57 | 2.59 | 2.43 | 2.48 | 1.24 | -0.07 (-2.75%) | 3,576,000 |
8 Jan 2016 | HKD | 2.69 | 2.73 | 2.33 | 2.55 | 1.275 | -0.14 (-5.20%) | 4,196,000 |
7 Jan 2016 | HKD | 2.85 | 2.86 | 2.15 | 2.69 | 1.345 | -0.16 (-5.61%) | 7,924,000 |
6 Jan 2016 | HKD | 2.9 | 2.94 | 2.8 | 2.85 | 1.425 | +0.02 (+0.71%) | 3,348,000 |
5 Jan 2016 | HKD | 2.8 | 2.85 | 2.8 | 2.83 | 1.415 | 0.0 (0.0%) | 3,548,000 |
4 Jan 2016 | HKD | 2.88 | 2.89 | 2.77 | 2.83 | 1.415 | -0.06 (-2.08%) | 2,764,000 |
1 Jan 2016 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 1.445 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.91 | 2.97 | 2.85 | 2.89 | 1.445 | -0.03 (-1.03%) | 3,504,000 |
30 Dec 2015 | HKD | 2.92 | 3 | 2.88 | 2.92 | 1.46 | -0.05 (-1.68%) | 3,708,000 |
29 Dec 2015 | HKD | 3.04 | 3.1 | 2.91 | 2.97 | 1.485 | -0.09 (-2.94%) | 3,164,000 |
28 Dec 2015 | HKD | 3.12 | 3.2 | 3.03 | 3.06 | 1.53 | -0.04 (-1.29%) | 5,740,000 |
25 Dec 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 1.55 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.1 | 3.2 | 3.05 | 3.1 | 1.55 | +0.01 (+0.32%) | 4,068,000 |
23 Dec 2015 | HKD | 2.98 | 3.28 | 2.98 | 3.09 | 1.545 | +0.14 (+4.75%) | 7,268,000 |
22 Dec 2015 | HKD | 2.95 | 3 | 2.86 | 2.95 | 1.475 | +0.01 (+0.34%) | 4,408,000 |
21 Dec 2015 | HKD | 3.04 | 3.1 | 2.87 | 2.94 | 1.47 | -0.07 (-2.33%) | 12,280,000 |