Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | HKD | 4.05 | 4.63 | 4.05 | 4.5 | 4.5 | +0.61 (+15.68%) | 31,391,000 |
21 Jan 2016 | HKD | 4 | 4.15 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 17,162,714 |
20 Jan 2016 | HKD | 4.1 | 4.16 | 3.9 | 3.99 | 3.99 | -0.17 (-4.09%) | 17,294,000 |
19 Jan 2016 | HKD | 3.95 | 4.18 | 3.94 | 4.16 | 4.16 | +0.19 (+4.79%) | 7,216,400 |
18 Jan 2016 | HKD | 3.77 | 4 | 3.77 | 3.97 | 3.97 | +0.11 (+2.85%) | 9,886,000 |
15 Jan 2016 | HKD | 4.02 | 4.1 | 3.81 | 3.86 | 3.86 | -0.18 (-4.46%) | 16,375,099 |
14 Jan 2016 | HKD | 4.17 | 4.2 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 7,341,457 |
13 Jan 2016 | HKD | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | +0.16 (+3.99%) | 7,235,004 |
12 Jan 2016 | HKD | 4.1 | 4.13 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 10,114,499 |
11 Jan 2016 | HKD | 3.96 | 4.12 | 3.96 | 4.05 | 4.05 | -0.05 (-1.22%) | 8,127,431 |
8 Jan 2016 | HKD | 4.15 | 4.18 | 3.91 | 4.1 | 4.1 | -0.03 (-0.73%) | 11,083,986 |
7 Jan 2016 | HKD | 4.36 | 4.36 | 3.96 | 4.13 | 4.13 | -0.21 (-4.84%) | 11,558,470 |
6 Jan 2016 | HKD | 4.59 | 4.59 | 4.33 | 4.34 | 4.34 | -0.1 (-2.25%) | 8,002,326 |
5 Jan 2016 | HKD | 4.48 | 4.5 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 5,615,896 |
4 Jan 2016 | HKD | 4.59 | 4.65 | 4.43 | 4.47 | 4.47 | -0.12 (-2.61%) | 6,869,360 |
1 Jan 2016 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.6 | 4.63 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 2,935,400 |
30 Dec 2015 | HKD | 4.69 | 4.74 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 4,736,443 |
29 Dec 2015 | HKD | 4.68 | 4.73 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 3,130,900 |
28 Dec 2015 | HKD | 4.65 | 4.68 | 4.57 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,701,000 |
25 Dec 2015 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 933,000 |
23 Dec 2015 | HKD | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 2,998,238 |
22 Dec 2015 | HKD | 4.55 | 4.6 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 3,463,665 |
21 Dec 2015 | HKD | 4.48 | 4.6 | 4.47 | 4.53 | 4.53 | -0.03 (-0.66%) | 3,977,500 |
18 Dec 2015 | HKD | 4.52 | 4.59 | 4.45 | 4.56 | 4.56 | -0.15 (-3.18%) | 5,656,561 |
17 Dec 2015 | HKD | 4.61 | 4.75 | 4.56 | 4.71 | 4.71 | +0.16 (+3.52%) | 7,637,000 |
16 Dec 2015 | HKD | 4.5 | 4.61 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 6,519,333 |
15 Dec 2015 | HKD | 4.44 | 4.5 | 4.35 | 4.47 | 4.47 | +0.06 (+1.36%) | 4,414,675 |
14 Dec 2015 | HKD | 4.3 | 4.44 | 4.13 | 4.41 | 4.41 | -0.03 (-0.68%) | 8,222,419 |