Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.73 | 0.77 | 0.71 | 0.71 | 0.142 | -0.03 (-4.05%) | 1,275,000 |
20 Jan 2016 | HKD | 0.72 | 0.76 | 0.7 | 0.74 | 0.148 | -0.03 (-3.90%) | 1,825,000 |
19 Jan 2016 | HKD | 0.72 | 0.8 | 0.72 | 0.77 | 0.154 | +0.06 (+8.45%) | 140,874,998 |
18 Jan 2016 | HKD | 0.7 | 0.72 | 0.68 | 0.71 | 0.142 | 0.0 (0.0%) | 10,650,000 |
15 Jan 2016 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.142 | -0.02 (-2.74%) | 6,875,000 |
14 Jan 2016 | HKD | 0.78 | 0.78 | 0.7 | 0.73 | 0.146 | -0.05 (-6.41%) | 10,425,000 |
13 Jan 2016 | HKD | 0.8 | 0.82 | 0.78 | 0.78 | 0.156 | -0.02 (-2.50%) | 12,650,000 |
12 Jan 2016 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 0.16 | 0.0 (0.0%) | 7,050,000 |
11 Jan 2016 | HKD | 0.83 | 0.85 | 0.79 | 0.8 | 0.16 | -0.06 (-6.98%) | 54,724,999 |
8 Jan 2016 | HKD | 0.9 | 0.9 | 0.85 | 0.86 | 0.172 | -0.04 (-4.44%) | 7,175,000 |
7 Jan 2016 | HKD | 0.83 | 0.91 | 0.8 | 0.9 | 0.18 | +0.05 (+5.88%) | 12,750,000 |
6 Jan 2016 | HKD | 0.84 | 0.87 | 0.81 | 0.85 | 0.17 | +0.01 (+1.19%) | 8,500,000 |
5 Jan 2016 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.168 | +0.04 (+5%) | 3,275,000 |
4 Jan 2016 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.16 | 0.0 (0.0%) | 35,899,999 |
1 Jan 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.16 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.83 | 0.84 | 0.8 | 0.8 | 0.16 | -0.04 (-4.76%) | 16,925,000 |
30 Dec 2015 | HKD | 0.83 | 0.84 | 0.79 | 0.84 | 0.168 | 0.0 (0.0%) | 77,724,999 |
29 Dec 2015 | HKD | 0.82 | 0.87 | 0.8 | 0.84 | 0.168 | +0.03 (+3.70%) | 88,599,999 |
28 Dec 2015 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.162 | -0.02 (-2.41%) | 17,300,000 |
25 Dec 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.166 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.166 | -0.01 (-1.19%) | 3,725,000 |
23 Dec 2015 | HKD | 0.86 | 0.87 | 0.8 | 0.84 | 0.168 | -0.02 (-2.33%) | 29,450,000 |
22 Dec 2015 | HKD | 0.86 | 0.92 | 0.82 | 0.86 | 0.172 | +0.01 (+1.18%) | 16,925,000 |
21 Dec 2015 | HKD | 0.77 | 0.87 | 0.75 | 0.85 | 0.17 | +0.06 (+7.59%) | 80,674,999 |
18 Dec 2015 | HKD | 0.77 | 0.81 | 0.76 | 0.79 | 0.158 | -0.01 (-1.25%) | 7,075,000 |
17 Dec 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.16 | +0.02 (+2.56%) | 29,550,000 |
16 Dec 2015 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.156 | -0.04 (-4.88%) | 2,350,000 |
15 Dec 2015 | HKD | 0.78 | 0.82 | 0.77 | 0.82 | 0.164 | 0.0 (0.0%) | 5,525,000 |
14 Dec 2015 | HKD | 0.79 | 0.83 | 0.76 | 0.82 | 0.164 | +0.02 (+2.50%) | 12,575,000 |
11 Dec 2015 | HKD | 0.81 | 0.81 | 0.75 | 0.8 | 0.16 | -0.02 (-2.44%) | 2,325,000 |