Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | HKD | 7.91 | 8.04 | 7.88 | 8.02 | 8.02 | +0.1 (+1.26%) | 5,647,000 |
22 Jan 2016 | HKD | 7.83 | 7.95 | 7.66 | 7.92 | 7.92 | +0.21 (+2.72%) | 5,716,660 |
21 Jan 2016 | HKD | 7.76 | 7.97 | 7.66 | 7.71 | 7.71 | -0.07 (-0.90%) | 9,460,337 |
20 Jan 2016 | HKD | 8.1 | 8.1 | 7.71 | 7.78 | 7.78 | -0.47 (-5.70%) | 10,994,270 |
19 Jan 2016 | HKD | 8 | 8.3 | 7.94 | 8.25 | 8.25 | +0.25 (+3.13%) | 4,009,400 |
18 Jan 2016 | HKD | 8.05 | 8.14 | 7.93 | 8 | 8 | -0.09 (-1.11%) | 3,888,800 |
15 Jan 2016 | HKD | 8.4 | 8.41 | 8.06 | 8.09 | 8.09 | -0.31 (-3.69%) | 4,451,248 |
14 Jan 2016 | HKD | 8.13 | 8.4 | 8.11 | 8.4 | 8.4 | +0.1 (+1.20%) | 4,411,658 |
13 Jan 2016 | HKD | 8.35 | 8.42 | 8.18 | 8.3 | 8.3 | +0.07 (+0.85%) | 7,502,441 |
12 Jan 2016 | HKD | 8.28 | 8.39 | 8.21 | 8.23 | 8.23 | -0.06 (-0.72%) | 5,160,691 |
11 Jan 2016 | HKD | 8.25 | 8.41 | 8.25 | 8.29 | 8.29 | -0.28 (-3.27%) | 8,903,860 |
8 Jan 2016 | HKD | 8.27 | 8.6 | 8.26 | 8.57 | 8.57 | +0.29 (+3.50%) | 7,868,251 |
7 Jan 2016 | HKD | 8.75 | 8.75 | 8.27 | 8.28 | 8.28 | -0.51 (-5.80%) | 12,736,720 |
6 Jan 2016 | HKD | 8.83 | 8.84 | 8.65 | 8.79 | 8.79 | +0.02 (+0.23%) | 6,307,590 |
5 Jan 2016 | HKD | 8.68 | 8.8 | 8.57 | 8.77 | 8.77 | +0.21 (+2.45%) | 9,398,911 |
4 Jan 2016 | HKD | 9.07 | 9.07 | 8.56 | 8.56 | 8.56 | -0.63 (-6.86%) | 10,767,000 |
1 Jan 2016 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 8.9 | 9.19 | 8.85 | 9.19 | 9.19 | +0.29 (+3.26%) | 6,149,780 |
30 Dec 2015 | HKD | 9.03 | 9.15 | 8.88 | 8.9 | 8.9 | -0.12 (-1.33%) | 8,733,724 |
29 Dec 2015 | HKD | 8.9 | 9.09 | 8.81 | 9.02 | 9.02 | +0.1 (+1.12%) | 9,963,493 |
28 Dec 2015 | HKD | 8.99 | 9.09 | 8.89 | 8.92 | 8.92 | -0.07 (-0.78%) | 8,100,668 |
25 Dec 2015 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 8.98 | 9.03 | 8.92 | 8.99 | 8.99 | +0.14 (+1.58%) | 7,183,647 |
23 Dec 2015 | HKD | 8.83 | 8.97 | 8.75 | 8.85 | 8.85 | +0.04 (+0.45%) | 8,715,167 |
22 Dec 2015 | HKD | 8.83 | 8.85 | 8.64 | 8.81 | 8.81 | +0.12 (+1.38%) | 8,937,539 |
21 Dec 2015 | HKD | 8.6 | 8.75 | 8.49 | 8.69 | 8.69 | +0.17 (+2.00%) | 8,824,548 |
18 Dec 2015 | HKD | 8.58 | 8.58 | 8.32 | 8.52 | 8.52 | -0.06 (-0.70%) | 16,045,580 |
17 Dec 2015 | HKD | 8.75 | 8.81 | 8.56 | 8.58 | 8.58 | -0.16 (-1.83%) | 10,025,000 |
16 Dec 2015 | HKD | 8.43 | 8.75 | 8.42 | 8.74 | 8.74 | +0.43 (+5.17%) | 12,200,110 |
15 Dec 2015 | HKD | 8.25 | 8.44 | 8.25 | 8.31 | 8.31 | +0.04 (+0.48%) | 11,654,590 |