Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | HKD | 3.51 | 3.6 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 4,242,000 |
21 Jan 2016 | HKD | 3.66 | 3.74 | 3.45 | 3.49 | 3.49 | -0.14 (-3.86%) | 5,442,500 |
20 Jan 2016 | HKD | 3.58 | 3.7 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 3,564,000 |
19 Jan 2016 | HKD | 3.73 | 3.73 | 3.5 | 3.63 | 3.63 | -0.05 (-1.36%) | 4,650,000 |
18 Jan 2016 | HKD | 3.71 | 3.8 | 3.58 | 3.68 | 3.68 | -0.03 (-0.81%) | 4,438,000 |
15 Jan 2016 | HKD | 3.43 | 3.84 | 3.43 | 3.71 | 3.71 | +0.3 (+8.80%) | 29,714,000 |
14 Jan 2016 | HKD | 3.69 | 3.69 | 2.92 | 3.41 | 3.41 | -0.23 (-6.32%) | 10,399,060 |
13 Jan 2016 | HKD | 3.85 | 3.93 | 3.6 | 3.64 | 3.64 | -0.17 (-4.46%) | 4,562,000 |
12 Jan 2016 | HKD | 3.84 | 3.96 | 3.76 | 3.81 | 3.81 | +0.11 (+2.97%) | 7,825,000 |
11 Jan 2016 | HKD | 3.52 | 3.71 | 3.52 | 3.7 | 3.7 | +0.14 (+3.93%) | 6,682,000 |
8 Jan 2016 | HKD | 3.56 | 3.59 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 3,188,000 |
7 Jan 2016 | HKD | 3.66 | 3.7 | 3.49 | 3.56 | 3.56 | -0.1 (-2.73%) | 2,988,000 |
6 Jan 2016 | HKD | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,554,000 |
5 Jan 2016 | HKD | 3.66 | 3.83 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 950,000 |
4 Jan 2016 | HKD | 3.82 | 3.82 | 3.55 | 3.65 | 3.65 | -0.17 (-4.45%) | 2,791,000 |
1 Jan 2016 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.65 | 3.98 | 3.5 | 3.82 | 3.82 | +0.14 (+3.80%) | 1,083,000 |
30 Dec 2015 | HKD | 3.85 | 3.85 | 3.47 | 3.68 | 3.68 | -0.17 (-4.42%) | 2,372,000 |
29 Dec 2015 | HKD | 3.86 | 3.93 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 2,599,000 |
28 Dec 2015 | HKD | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,592,000 |
25 Dec 2015 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4 | 4.01 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 952,000 |
23 Dec 2015 | HKD | 3.98 | 4.02 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 3,566,000 |
22 Dec 2015 | HKD | 3.98 | 4 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,449,000 |
21 Dec 2015 | HKD | 3.99 | 4.06 | 3.96 | 4 | 4 | 0.0 (0.0%) | 3,318,000 |
18 Dec 2015 | HKD | 3.95 | 4 | 3.91 | 4 | 4 | +0.02 (+0.50%) | 4,853,000 |
17 Dec 2015 | HKD | 3.96 | 3.98 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 5,341,000 |
16 Dec 2015 | HKD | 4.02 | 4.05 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 5,597,000 |
15 Dec 2015 | HKD | 3.96 | 4.16 | 3.89 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,503,000 |
14 Dec 2015 | HKD | 3.92 | 4.02 | 3.86 | 3.99 | 3.99 | 0.0 (0.0%) | 6,068,000 |