Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 8.39 | 8.55 | 8.35 | 8.47 | 8.47 | +0.13 (+1.56%) | 1,983,000 |
3 Feb 2016 | HKD | 8.07 | 8.35 | 7.95 | 8.34 | 8.34 | -0.14 (-1.65%) | 2,902,000 |
2 Feb 2016 | HKD | 8.29 | 8.48 | 8.19 | 8.48 | 8.48 | +0.22 (+2.66%) | 1,504,000 |
1 Feb 2016 | HKD | 8.48 | 8.49 | 8.14 | 8.26 | 8.26 | -0.16 (-1.90%) | 1,317,000 |
29 Jan 2016 | HKD | 8.24 | 8.63 | 8.11 | 8.42 | 8.42 | +0.23 (+2.81%) | 4,235,300 |
28 Jan 2016 | HKD | 8.3 | 8.37 | 8.13 | 8.19 | 8.19 | -0.06 (-0.73%) | 1,879,156 |
27 Jan 2016 | HKD | 8.31 | 8.4 | 8.1 | 8.25 | 8.25 | +0.11 (+1.35%) | 3,337,000 |
26 Jan 2016 | HKD | 8.21 | 8.48 | 8.08 | 8.14 | 8.14 | -0.25 (-2.98%) | 2,659,000 |
25 Jan 2016 | HKD | 8.49 | 8.73 | 8.38 | 8.39 | 8.39 | +0.12 (+1.45%) | 3,062,000 |
22 Jan 2016 | HKD | 8.16 | 8.38 | 7.97 | 8.27 | 8.27 | +0.25 (+3.12%) | 4,155,300 |
21 Jan 2016 | HKD | 8.11 | 8.38 | 7.88 | 8.02 | 8.02 | -0.17 (-2.08%) | 6,351,000 |
20 Jan 2016 | HKD | 8.56 | 8.75 | 8.01 | 8.19 | 8.19 | -0.59 (-6.72%) | 4,667,000 |
19 Jan 2016 | HKD | 8.1 | 8.83 | 8.1 | 8.78 | 8.78 | +0.62 (+7.60%) | 3,915,300 |
18 Jan 2016 | HKD | 8.12 | 8.34 | 7.8 | 8.16 | 8.16 | -0.07 (-0.85%) | 4,375,000 |
15 Jan 2016 | HKD | 8.58 | 8.76 | 8.22 | 8.23 | 8.23 | -0.5 (-5.73%) | 4,645,000 |
14 Jan 2016 | HKD | 8.48 | 8.84 | 8.24 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,478,000 |
13 Jan 2016 | HKD | 8.89 | 9.06 | 8.54 | 8.68 | 8.68 | -0.01 (-0.12%) | 2,716,000 |
12 Jan 2016 | HKD | 8.99 | 9.1 | 8.65 | 8.69 | 8.69 | -0.18 (-2.03%) | 2,716,000 |
11 Jan 2016 | HKD | 9.2 | 9.2 | 8.82 | 8.87 | 8.87 | -0.54 (-5.74%) | 3,639,250 |
8 Jan 2016 | HKD | 9.2 | 9.5 | 9.19 | 9.41 | 9.41 | +0.31 (+3.41%) | 6,061,300 |
7 Jan 2016 | HKD | 9.69 | 9.69 | 8.74 | 9.1 | 9.1 | -0.62 (-6.38%) | 6,582,200 |
6 Jan 2016 | HKD | 9.87 | 9.87 | 9.55 | 9.72 | 9.72 | -0.07 (-0.72%) | 2,428,000 |
5 Jan 2016 | HKD | 9.42 | 10.08 | 9.42 | 9.79 | 9.79 | +0.17 (+1.77%) | 4,044,000 |
4 Jan 2016 | HKD | 10.36 | 10.36 | 9.6 | 9.62 | 9.62 | -0.74 (-7.14%) | 5,054,000 |
1 Jan 2016 | HKD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 10.28 | 10.42 | 10.28 | 10.36 | 10.36 | -0.02 (-0.19%) | 485,000 |
30 Dec 2015 | HKD | 10.62 | 10.62 | 10.2 | 10.38 | 10.38 | -0.08 (-0.76%) | 828,000 |
29 Dec 2015 | HKD | 10.42 | 10.56 | 10.28 | 10.46 | 10.46 | +0.16 (+1.55%) | 1,163,000 |
28 Dec 2015 | HKD | 10.56 | 10.6 | 10.18 | 10.3 | 10.3 | -0.26 (-2.46%) | 2,357,000 |
25 Dec 2015 | HKD | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |