Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2016 | HKD | 4.26 | 4.29 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 6,975,500 |
4 Feb 2016 | HKD | 4.19 | 4.23 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 8,857,758 |
3 Feb 2016 | HKD | 4.13 | 4.2 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 6,512,000 |
2 Feb 2016 | HKD | 4.02 | 4.23 | 4.02 | 4.18 | 4.18 | +0.17 (+4.24%) | 8,147,500 |
1 Feb 2016 | HKD | 3.8 | 4.02 | 3.79 | 4.01 | 4.01 | +0.21 (+5.53%) | 6,980,000 |
29 Jan 2016 | HKD | 3.95 | 3.95 | 3.7 | 3.8 | 3.8 | -0.07 (-1.81%) | 8,829,000 |
28 Jan 2016 | HKD | 3.85 | 3.98 | 3.75 | 3.87 | 3.87 | +0.05 (+1.31%) | 5,287,500 |
27 Jan 2016 | HKD | 3.72 | 3.88 | 3.72 | 3.82 | 3.82 | +0.09 (+2.41%) | 3,086,000 |
26 Jan 2016 | HKD | 3.83 | 3.83 | 3.64 | 3.73 | 3.73 | -0.11 (-2.86%) | 8,429,000 |
25 Jan 2016 | HKD | 3.93 | 4.04 | 3.72 | 3.84 | 3.84 | +0.03 (+0.79%) | 9,074,500 |
22 Jan 2016 | HKD | 3.52 | 3.85 | 3.5 | 3.81 | 3.81 | +0.34 (+9.80%) | 7,424,500 |
21 Jan 2016 | HKD | 3.63 | 3.65 | 3.37 | 3.47 | 3.47 | -0.16 (-4.41%) | 9,744,500 |
20 Jan 2016 | HKD | 3.74 | 3.8 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 10,715,000 |
19 Jan 2016 | HKD | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 9,195,000 |
18 Jan 2016 | HKD | 4.1 | 4.1 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 4,776,500 |
15 Jan 2016 | HKD | 4.21 | 4.21 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 5,551,500 |
14 Jan 2016 | HKD | 4.09 | 4.14 | 4 | 4.13 | 4.13 | -0.03 (-0.72%) | 5,268,500 |
13 Jan 2016 | HKD | 4.24 | 4.29 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 6,568,500 |
12 Jan 2016 | HKD | 4.12 | 4.28 | 4.12 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,481,000 |
11 Jan 2016 | HKD | 4.35 | 4.35 | 4.08 | 4.25 | 4.25 | -0.13 (-2.97%) | 8,409,000 |
8 Jan 2016 | HKD | 4.38 | 4.48 | 4.21 | 4.38 | 4.38 | -0.14 (-3.10%) | 6,661,000 |
7 Jan 2016 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
6 Jan 2016 | HKD | 4.63 | 4.68 | 4.39 | 4.52 | 4.52 | -0.06 (-1.31%) | 17,649,000 |
5 Jan 2016 | HKD | 4.37 | 4.6 | 4.32 | 4.58 | 4.58 | +0.21 (+4.81%) | 28,288,000 |
4 Jan 2016 | HKD | 4.4 | 4.45 | 4.28 | 4.37 | 4.37 | -0.03 (-0.68%) | 16,190,500 |
1 Jan 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.34 | 4.42 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 7,454,500 |
30 Dec 2015 | HKD | 4.32 | 4.38 | 4.27 | 4.34 | 4.34 | +0.02 (+0.46%) | 14,864,500 |
29 Dec 2015 | HKD | 4.3 | 4.41 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,258,000 |
28 Dec 2015 | HKD | 4.12 | 4.39 | 4.12 | 4.29 | 4.29 | +0.18 (+4.38%) | 30,007,500 |