Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | HKD | 2.6 | 2.64 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,633,000 |
29 Jan 2016 | HKD | 2.51 | 2.62 | 2.51 | 2.6 | 2.6 | +0.11 (+4.42%) | 2,258,000 |
28 Jan 2016 | HKD | 2.59 | 2.59 | 2.48 | 2.49 | 2.49 | -0.1 (-3.86%) | 3,776,000 |
27 Jan 2016 | HKD | 2.81 | 2.81 | 2.54 | 2.59 | 2.59 | -0.16 (-5.82%) | 4,641,000 |
26 Jan 2016 | HKD | 2.84 | 2.85 | 2.69 | 2.75 | 2.75 | -0.1 (-3.51%) | 5,240,000 |
25 Jan 2016 | HKD | 2.97 | 2.97 | 2.84 | 2.85 | 2.85 | -0.11 (-3.72%) | 2,453,000 |
22 Jan 2016 | HKD | 2.96 | 2.98 | 2.87 | 2.96 | 2.96 | +0.09 (+3.14%) | 5,158,000 |
21 Jan 2016 | HKD | 2.97 | 3 | 2.83 | 2.87 | 2.87 | -0.1 (-3.37%) | 4,728,000 |
20 Jan 2016 | HKD | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -0.11 (-3.57%) | 5,578,000 |
19 Jan 2016 | HKD | 3.01 | 3.09 | 2.95 | 3.08 | 3.08 | +0.07 (+2.33%) | 4,111,000 |
18 Jan 2016 | HKD | 2.99 | 3.03 | 2.93 | 3.01 | 3.01 | -0.04 (-1.31%) | 8,264,000 |
15 Jan 2016 | HKD | 3.03 | 3.07 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 3,071,000 |
14 Jan 2016 | HKD | 2.97 | 3.07 | 2.94 | 3.05 | 3.05 | +0.05 (+1.67%) | 6,562,000 |
13 Jan 2016 | HKD | 3.05 | 3.05 | 2.98 | 3 | 3 | 0.0 (0.0%) | 9,962,000 |
12 Jan 2016 | HKD | 2.98 | 3.05 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 7,918,000 |
11 Jan 2016 | HKD | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.07 (-2.30%) | 5,888,000 |
8 Jan 2016 | HKD | 2.95 | 3.04 | 2.92 | 3.04 | 3.04 | +0.1 (+3.40%) | 3,292,000 |
7 Jan 2016 | HKD | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.08 (-2.65%) | 3,361,000 |
6 Jan 2016 | HKD | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,598,000 |
5 Jan 2016 | HKD | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,551,000 |
4 Jan 2016 | HKD | 3.07 | 3.07 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 2,671,000 |
1 Jan 2016 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | -0.02 (-0.65%) | 5,161,000 |
30 Dec 2015 | HKD | 3.09 | 3.12 | 3.01 | 3.09 | 3.09 | 0.0 (0.0%) | 5,541,000 |
29 Dec 2015 | HKD | 3.09 | 3.1 | 3.01 | 3.09 | 3.09 | -0.01 (-0.32%) | 6,813,000 |
28 Dec 2015 | HKD | 3.1 | 3.11 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 3,283,000 |
25 Dec 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.1 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 1,461,000 |
23 Dec 2015 | HKD | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 3,181,532 |
22 Dec 2015 | HKD | 3.08 | 3.1 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 5,340,227 |