Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 4.62 | 4.68 | 4.21 | 4.23 | 4.23 | -0.31 (-6.83%) | 51,365,980 |
20 Jan 2016 | HKD | 4.8 | 4.84 | 4.51 | 4.54 | 4.54 | -0.41 (-8.28%) | 49,072,031 |
19 Jan 2016 | HKD | 4.75 | 4.99 | 4.6 | 4.95 | 4.95 | +0.18 (+3.77%) | 68,309,602 |
18 Jan 2016 | HKD | 4.6 | 4.89 | 4.59 | 4.77 | 4.77 | +0.04 (+0.85%) | 26,957,949 |
15 Jan 2016 | HKD | 4.93 | 5 | 4.69 | 4.73 | 4.73 | -0.24 (-4.83%) | 19,223,270 |
14 Jan 2016 | HKD | 4.79 | 5.01 | 4.75 | 4.97 | 4.97 | -0.04 (-0.80%) | 21,705,920 |
13 Jan 2016 | HKD | 5.1 | 5.16 | 4.95 | 5.01 | 5.01 | +0.02 (+0.40%) | 17,099,029 |
12 Jan 2016 | HKD | 5.11 | 5.18 | 4.96 | 4.99 | 4.99 | -0.09 (-1.77%) | 21,141,881 |
11 Jan 2016 | HKD | 5.11 | 5.26 | 5 | 5.08 | 5.08 | -0.22 (-4.15%) | 39,473,219 |
8 Jan 2016 | HKD | 5.2 | 5.42 | 5.08 | 5.3 | 5.3 | +0.2 (+3.92%) | 27,381,920 |
7 Jan 2016 | HKD | 5.36 | 5.41 | 5.02 | 5.1 | 5.1 | -0.35 (-6.42%) | 35,499,020 |
6 Jan 2016 | HKD | 5.4 | 5.49 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 17,666,449 |
5 Jan 2016 | HKD | 5.6 | 5.62 | 5.37 | 5.43 | 5.43 | -0.17 (-3.04%) | 19,280,311 |
4 Jan 2016 | HKD | 5.85 | 5.85 | 5.5 | 5.6 | 5.6 | -0.29 (-4.92%) | 18,797,221 |
1 Jan 2016 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 5.89 | 5.94 | 5.8 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,414,089 |
30 Dec 2015 | HKD | 5.99 | 6.03 | 5.84 | 5.9 | 5.9 | -0.06 (-1.01%) | 12,121,240 |
29 Dec 2015 | HKD | 6 | 6 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 6,812,210 |
28 Dec 2015 | HKD | 6.11 | 6.11 | 5.91 | 5.97 | 5.97 | -0.09 (-1.49%) | 13,921,000 |
25 Dec 2015 | HKD | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 6.05 | 6.1 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 5,911,000 |
23 Dec 2015 | HKD | 6.06 | 6.1 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 9,866,457 |
22 Dec 2015 | HKD | 6.13 | 6.13 | 5.97 | 6.02 | 6.02 | -0.08 (-1.31%) | 7,281,868 |
21 Dec 2015 | HKD | 5.95 | 6.2 | 5.95 | 6.1 | 6.1 | +0.02 (+0.33%) | 11,227,480 |
18 Dec 2015 | HKD | 5.99 | 6.14 | 5.91 | 6.08 | 6.08 | +0.07 (+1.16%) | 16,480,500 |
17 Dec 2015 | HKD | 5.85 | 6.15 | 5.84 | 6.01 | 6.01 | +0.22 (+3.80%) | 23,295,859 |
16 Dec 2015 | HKD | 5.82 | 5.85 | 5.76 | 5.79 | 5.79 | +0.06 (+1.05%) | 14,703,440 |
15 Dec 2015 | HKD | 5.77 | 5.86 | 5.72 | 5.73 | 5.73 | -0.09 (-1.55%) | 12,049,060 |
14 Dec 2015 | HKD | 5.48 | 5.9 | 5.47 | 5.82 | 5.82 | +0.05 (+0.87%) | 25,660,840 |
11 Dec 2015 | HKD | 5.97 | 5.99 | 5.75 | 5.77 | 5.77 | -0.22 (-3.67%) | 36,275,473 |