Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 1.29 | 1.3 | 1.22 | 1.28 | 25.1837 | -0.05 (-3.76%) | 80,000 |
27 Jan 2016 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 26.1675 | 0.0 (0.0%) | 0 |
26 Jan 2016 | HKD | 1.36 | 1.39 | 1.33 | 1.33 | 26.1675 | -0.03 (-2.21%) | 66,000 |
25 Jan 2016 | HKD | 1.35 | 1.38 | 1.35 | 1.36 | 26.7577 | 0.0 (0.0%) | 533,000 |
22 Jan 2016 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 26.7577 | +0.02 (+1.49%) | 1,054,000 |
21 Jan 2016 | HKD | 1.36 | 1.37 | 1.34 | 1.34 | 26.3642 | -0.01 (-0.74%) | 1,493,000 |
20 Jan 2016 | HKD | 1.37 | 1.38 | 1.34 | 1.35 | 26.561 | -0.03 (-2.17%) | 1,554,000 |
19 Jan 2016 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 27.1512 | +0.01 (+0.73%) | 1,677,000 |
18 Jan 2016 | HKD | 1.39 | 1.4 | 1.35 | 1.37 | 26.9545 | -0.03 (-2.14%) | 1,572,000 |
15 Jan 2016 | HKD | 1.28 | 1.4 | 1.28 | 1.4 | 27.5447 | +0.11 (+8.53%) | 1,327,000 |
14 Jan 2016 | HKD | 1.23 | 1.31 | 1.23 | 1.29 | 25.3805 | +0.05 (+4.03%) | 1,551,000 |
13 Jan 2016 | HKD | 1.24 | 1.25 | 1.21 | 1.24 | 24.3967 | +0.02 (+1.64%) | 1,935,000 |
12 Jan 2016 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 24.0033 | +0.01 (+0.83%) | 1,400,000 |
11 Jan 2016 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 23.8065 | -0.03 (-2.42%) | 1,677,000 |
8 Jan 2016 | HKD | 1.18 | 1.33 | 1.18 | 1.24 | 24.3967 | -0.04 (-3.13%) | 1,347,000 |
7 Jan 2016 | HKD | 1.3 | 1.35 | 1.28 | 1.28 | 25.1837 | -0.05 (-3.76%) | 776,000 |
6 Jan 2016 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 26.1675 | -0.03 (-2.21%) | 105,000 |
5 Jan 2016 | HKD | 1.41 | 1.41 | 1.31 | 1.36 | 26.7577 | -0.05 (-3.55%) | 174,000 |
4 Jan 2016 | HKD | 1.58 | 1.58 | 1.41 | 1.41 | 27.7415 | -0.17 (-10.76%) | 479,000 |
1 Jan 2016 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 31.0862 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.32 | 1.63 | 1.32 | 1.58 | 31.0862 | +0.24 (+17.91%) | 2,853,000 |
30 Dec 2015 | HKD | 1.29 | 1.4 | 1.24 | 1.34 | 26.3642 | +0.04 (+3.08%) | 1,398,000 |
29 Dec 2015 | HKD | 1.2 | 1.3 | 1.18 | 1.3 | 25.5772 | +0.1 (+8.33%) | 1,590,000 |
28 Dec 2015 | HKD | 1.2 | 1.21 | 1.16 | 1.2 | 23.6098 | -0.02 (-1.64%) | 116,000 |
25 Dec 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 24.0033 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.19 | 1.23 | 1.16 | 1.22 | 24.0033 | +0.04 (+3.39%) | 227,000 |
23 Dec 2015 | HKD | 1.13 | 1.18 | 1.09 | 1.18 | 23.2163 | +0.04 (+3.51%) | 6,813,000 |
22 Dec 2015 | HKD | 1.12 | 1.14 | 1.08 | 1.14 | 22.4293 | +0.01 (+0.88%) | 792,000 |
21 Dec 2015 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 22.2325 | +0.01 (+0.89%) | 501,000 |
18 Dec 2015 | HKD | 1.15 | 1.16 | 1.12 | 1.12 | 22.0358 | -0.1 (-8.20%) | 418,000 |