Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | HKD | 2.93 | 2.97 | 2.85 | 2.85 | 2.85 | -0.08 (-2.73%) | 2,454,000 |
11 Jan 2016 | HKD | 3 | 3.02 | 2.84 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,795,000 |
8 Jan 2016 | HKD | 3.17 | 3.23 | 2.9 | 3 | 3 | -0.17 (-5.36%) | 2,828,000 |
7 Jan 2016 | HKD | 3.14 | 3.19 | 2.93 | 3.17 | 3.17 | +0.03 (+0.96%) | 2,899,000 |
6 Jan 2016 | HKD | 2.86 | 3.14 | 2.83 | 3.14 | 3.14 | +0.28 (+9.79%) | 3,801,000 |
5 Jan 2016 | HKD | 2.81 | 2.94 | 2.7 | 2.86 | 2.86 | +0.05 (+1.78%) | 2,835,000 |
4 Jan 2016 | HKD | 3.12 | 3.12 | 2.78 | 2.81 | 2.81 | -0.34 (-10.79%) | 2,661,000 |
1 Jan 2016 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.12 | 3.17 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,445,000 |
30 Dec 2015 | HKD | 3.07 | 3.21 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,149,000 |
29 Dec 2015 | HKD | 3.07 | 3.15 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 3,104,000 |
28 Dec 2015 | HKD | 3.09 | 3.16 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 2,429,000 |
25 Dec 2015 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 1,609,000 |
23 Dec 2015 | HKD | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 2,951,000 |
22 Dec 2015 | HKD | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 2,588,000 |
21 Dec 2015 | HKD | 3.18 | 3.22 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,032,000 |
18 Dec 2015 | HKD | 3.16 | 3.22 | 3.09 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,935,644 |
17 Dec 2015 | HKD | 3.26 | 3.33 | 3.12 | 3.16 | 3.16 | -0.08 (-2.47%) | 3,372,000 |
16 Dec 2015 | HKD | 3.39 | 3.39 | 3.24 | 3.24 | 3.24 | -0.13 (-3.86%) | 2,568,000 |
15 Dec 2015 | HKD | 3.55 | 3.59 | 3.35 | 3.37 | 3.37 | -0.18 (-5.07%) | 2,836,000 |
14 Dec 2015 | HKD | 3.58 | 3.63 | 3.47 | 3.55 | 3.55 | -0.03 (-0.84%) | 2,819,000 |
11 Dec 2015 | HKD | 3.4 | 3.59 | 3.4 | 3.58 | 3.58 | +0.18 (+5.29%) | 3,571,000 |
10 Dec 2015 | HKD | 3.45 | 3.49 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,864,000 |
9 Dec 2015 | HKD | 3.5 | 3.55 | 3.21 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,569,000 |
8 Dec 2015 | HKD | 3.51 | 3.55 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,672,999 |
7 Dec 2015 | HKD | 3.55 | 3.59 | 3.46 | 3.51 | 3.51 | -0.04 (-1.13%) | 3,391,000 |
4 Dec 2015 | HKD | 3.53 | 3.59 | 3.47 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,776,000 |
3 Dec 2015 | HKD | 3.6 | 3.65 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,890,000 |
2 Dec 2015 | HKD | 3.62 | 3.65 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 1,949,000 |