Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | HKD | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 133,900 |
26 Jan 2016 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 196,000 |
25 Jan 2016 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 56,000 |
22 Jan 2016 | HKD | 1.12 | 1.16 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 319,000 |
21 Jan 2016 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 75,000 |
20 Jan 2016 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 493,000 |
19 Jan 2016 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 355,000 |
18 Jan 2016 | HKD | 1.21 | 1.3 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 364,000 |
15 Jan 2016 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 83,000 |
14 Jan 2016 | HKD | 1.25 | 1.3 | 1.21 | 1.3 | 1.3 | +0.01 (+0.78%) | 168,000 |
13 Jan 2016 | HKD | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 146,000 |
12 Jan 2016 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 84,000 |
11 Jan 2016 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.09 (-6.52%) | 427,000 |
8 Jan 2016 | HKD | 1.3 | 1.4 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 30,300 |
7 Jan 2016 | HKD | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -0.03 (-2.21%) | 515,016 |
6 Jan 2016 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 66,000 |
5 Jan 2016 | HKD | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 69,000 |
4 Jan 2016 | HKD | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 424,874 |
1 Jan 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.39 | 1.48 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 221,000 |
30 Dec 2015 | HKD | 1.42 | 1.45 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 516,000 |
29 Dec 2015 | HKD | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 58,000 |
28 Dec 2015 | HKD | 1.44 | 1.5 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 49,000 |
25 Dec 2015 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 101,000 |
23 Dec 2015 | HKD | 1.42 | 1.5 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 79,000 |
22 Dec 2015 | HKD | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 59,000 |
21 Dec 2015 | HKD | 1.49 | 1.5 | 1.41 | 1.43 | 1.43 | -0.06 (-4.03%) | 416,000 |
18 Dec 2015 | HKD | 1.38 | 1.49 | 1.37 | 1.49 | 1.49 | +0.11 (+7.97%) | 792,000 |
17 Dec 2015 | HKD | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | +0.08 (+6.15%) | 282,000 |