Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 8.47 | 8.47 | 7.83 | 7.84 | 7.84 | -0.53 (-6.33%) | 9,207,734 |
20 Jan 2016 | HKD | 8.95 | 8.95 | 8.22 | 8.37 | 8.37 | -0.41 (-4.67%) | 4,536,930 |
19 Jan 2016 | HKD | 8.77 | 8.79 | 8.42 | 8.78 | 8.78 | +0.01 (+0.11%) | 3,496,735 |
18 Jan 2016 | HKD | 8.82 | 8.93 | 8.51 | 8.77 | 8.77 | +0.11 (+1.27%) | 4,546,400 |
15 Jan 2016 | HKD | 8.82 | 8.82 | 8.5 | 8.66 | 8.66 | +0.08 (+0.93%) | 4,183,351 |
14 Jan 2016 | HKD | 8.6 | 8.64 | 8.45 | 8.58 | 8.58 | -0.06 (-0.69%) | 3,128,456 |
13 Jan 2016 | HKD | 8.54 | 8.93 | 8.54 | 8.64 | 8.64 | +0.1 (+1.17%) | 7,794,115 |
12 Jan 2016 | HKD | 8.45 | 8.81 | 8.45 | 8.54 | 8.54 | +0.07 (+0.83%) | 4,345,270 |
11 Jan 2016 | HKD | 8.8 | 8.86 | 8.44 | 8.47 | 8.47 | -0.4 (-4.51%) | 8,958,486 |
8 Jan 2016 | HKD | 9.02 | 9.06 | 8.76 | 8.87 | 8.87 | -0.02 (-0.22%) | 9,836,995 |
7 Jan 2016 | HKD | 9.2 | 9.3 | 8.8 | 8.89 | 8.89 | -0.43 (-4.61%) | 16,119,026 |
6 Jan 2016 | HKD | 9.5 | 9.5 | 9.22 | 9.32 | 9.32 | -0.11 (-1.17%) | 5,364,386 |
5 Jan 2016 | HKD | 9.54 | 9.71 | 9.41 | 9.43 | 9.43 | -0.14 (-1.46%) | 4,106,250 |
4 Jan 2016 | HKD | 9.66 | 9.81 | 9.47 | 9.57 | 9.57 | -0.13 (-1.34%) | 3,972,414 |
1 Jan 2016 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 9.8 | 9.8 | 9.69 | 9.7 | 9.7 | -0.05 (-0.51%) | 790,000 |
30 Dec 2015 | HKD | 9.78 | 9.8 | 9.64 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,035,714 |
29 Dec 2015 | HKD | 9.8 | 9.81 | 9.64 | 9.79 | 9.79 | +0.01 (+0.10%) | 1,983,886 |
28 Dec 2015 | HKD | 9.75 | 9.84 | 9.73 | 9.78 | 9.78 | -0.02 (-0.20%) | 1,459,000 |
25 Dec 2015 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 9.79 | 9.8 | 9.72 | 9.8 | 9.8 | +0.06 (+0.62%) | 619,200 |
23 Dec 2015 | HKD | 9.7 | 9.77 | 9.59 | 9.74 | 9.74 | +0.14 (+1.46%) | 2,039,070 |
22 Dec 2015 | HKD | 9.75 | 9.75 | 9.43 | 9.6 | 9.6 | +0.08 (+0.84%) | 2,706,845 |
21 Dec 2015 | HKD | 9.46 | 9.6 | 9.46 | 9.52 | 9.52 | -0.16 (-1.65%) | 4,876,812 |
18 Dec 2015 | HKD | 9.7 | 9.79 | 9.6 | 9.68 | 9.68 | 0.0 (0.0%) | 6,620,796 |
17 Dec 2015 | HKD | 9.44 | 9.83 | 9.4 | 9.68 | 9.68 | +0.3 (+3.20%) | 10,204,728 |
16 Dec 2015 | HKD | 9.24 | 9.48 | 9.13 | 9.38 | 9.38 | +0.14 (+1.52%) | 4,085,146 |
15 Dec 2015 | HKD | 9.34 | 9.39 | 9.21 | 9.24 | 9.24 | -0.28 (-2.94%) | 4,608,456 |
14 Dec 2015 | HKD | 9.43 | 9.63 | 9.29 | 9.52 | 9.52 | -0.23 (-2.36%) | 3,035,700 |
11 Dec 2015 | HKD | 9.88 | 9.88 | 9.32 | 9.75 | 9.75 | -0.08 (-0.81%) | 7,896,264 |