Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 2.51 | 2.6 | 2.49 | 2.51 | 2.51 | +0.02 (+0.80%) | 786,000 |
3 Feb 2016 | HKD | 2.48 | 2.56 | 2.46 | 2.49 | 2.49 | -0.04 (-1.58%) | 508,000 |
2 Feb 2016 | HKD | 2.59 | 2.6 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 671,000 |
1 Feb 2016 | HKD | 2.67 | 2.68 | 2.52 | 2.56 | 2.56 | -0.11 (-4.12%) | 453,000 |
29 Jan 2016 | HKD | 2.51 | 2.68 | 2.51 | 2.67 | 2.67 | +0.12 (+4.71%) | 1,619,000 |
28 Jan 2016 | HKD | 2.48 | 2.64 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 384,307 |
27 Jan 2016 | HKD | 2.52 | 2.53 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 429,000 |
26 Jan 2016 | HKD | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.17 (-6.46%) | 511,000 |
25 Jan 2016 | HKD | 2.62 | 2.7 | 2.53 | 2.63 | 2.63 | +0.05 (+1.94%) | 1,102,000 |
22 Jan 2016 | HKD | 2.65 | 2.7 | 2.34 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,415,000 |
21 Jan 2016 | HKD | 2.78 | 2.78 | 2.51 | 2.56 | 2.56 | -0.23 (-8.24%) | 1,998,000 |
20 Jan 2016 | HKD | 2.96 | 2.96 | 2.78 | 2.79 | 2.79 | -0.17 (-5.74%) | 1,006,000 |
19 Jan 2016 | HKD | 2.88 | 2.96 | 2.85 | 2.96 | 2.96 | +0.11 (+3.86%) | 581,000 |
18 Jan 2016 | HKD | 2.93 | 2.99 | 2.85 | 2.85 | 2.85 | -0.09 (-3.06%) | 731,000 |
15 Jan 2016 | HKD | 2.97 | 3.1 | 2.93 | 2.94 | 2.94 | -0.09 (-2.97%) | 1,388,000 |
14 Jan 2016 | HKD | 2.96 | 3.05 | 2.92 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,031,000 |
13 Jan 2016 | HKD | 3.04 | 3.08 | 2.98 | 3.01 | 3.01 | +0.05 (+1.69%) | 642,000 |
12 Jan 2016 | HKD | 2.95 | 3.08 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 922,637 |
11 Jan 2016 | HKD | 3.07 | 3.09 | 2.98 | 3 | 3 | -0.15 (-4.76%) | 1,320,000 |
8 Jan 2016 | HKD | 3.07 | 3.2 | 3.05 | 3.15 | 3.15 | +0.07 (+2.27%) | 1,577,000 |
7 Jan 2016 | HKD | 3.22 | 3.24 | 3.05 | 3.08 | 3.08 | -0.2 (-6.10%) | 3,148,002 |
6 Jan 2016 | HKD | 3.13 | 3.28 | 3.09 | 3.28 | 3.28 | +0.14 (+4.46%) | 1,872,000 |
5 Jan 2016 | HKD | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 1,805,984 |
4 Jan 2016 | HKD | 3.2 | 3.22 | 3.05 | 3.08 | 3.08 | -0.17 (-5.23%) | 1,032,092 |
1 Jan 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.25 | 3.3 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 287,000 |
30 Dec 2015 | HKD | 3.3 | 3.33 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 601,000 |
29 Dec 2015 | HKD | 3.32 | 3.33 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 520,000 |
28 Dec 2015 | HKD | 3.2 | 3.4 | 3.2 | 3.3 | 3.3 | +0.11 (+3.45%) | 1,939,000 |
25 Dec 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |