Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 3.55 | 3.6 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 11,432,810 |
20 Jan 2016 | HKD | 3.59 | 3.69 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 873,280 |
19 Jan 2016 | HKD | 3.58 | 3.63 | 3.57 | 3.61 | 3.61 | +0.05 (+1.40%) | 7,502,000 |
18 Jan 2016 | HKD | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | -0.05 (-1.39%) | 1,414,000 |
15 Jan 2016 | HKD | 3.66 | 3.67 | 3.59 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,027,790 |
14 Jan 2016 | HKD | 3.62 | 3.62 | 3.47 | 3.58 | 3.58 | -0.06 (-1.65%) | 3,295,000 |
13 Jan 2016 | HKD | 3.65 | 3.74 | 3.57 | 3.64 | 3.64 | +0.06 (+1.68%) | 676,000 |
12 Jan 2016 | HKD | 3.64 | 3.71 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 385,230 |
11 Jan 2016 | HKD | 3.57 | 3.62 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,733,000 |
8 Jan 2016 | HKD | 3.63 | 3.64 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,273,000 |
7 Jan 2016 | HKD | 3.5 | 3.55 | 3.4 | 3.55 | 3.55 | 0.0 (0.0%) | 917,000 |
6 Jan 2016 | HKD | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 975,860 |
5 Jan 2016 | HKD | 3.49 | 3.61 | 3.46 | 3.6 | 3.6 | +0.11 (+3.15%) | 1,452,000 |
4 Jan 2016 | HKD | 3.68 | 3.68 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 4,539,730 |
1 Jan 2016 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.63 | 3.63 | 3.5 | 3.51 | 3.51 | -0.12 (-3.31%) | 117,000 |
30 Dec 2015 | HKD | 3.65 | 3.73 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 500,450 |
29 Dec 2015 | HKD | 3.64 | 3.66 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 984,000 |
28 Dec 2015 | HKD | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 331,000 |
25 Dec 2015 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.7 | 3.72 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 129,600 |
23 Dec 2015 | HKD | 3.69 | 3.72 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 305,250 |
22 Dec 2015 | HKD | 3.58 | 3.67 | 3.55 | 3.65 | 3.65 | +0.06 (+1.67%) | 1,843,790 |
21 Dec 2015 | HKD | 3.5 | 3.64 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,119,000 |
18 Dec 2015 | HKD | 3.47 | 3.6 | 3.45 | 3.53 | 3.53 | 0.0 (0.0%) | 1,388,733 |
17 Dec 2015 | HKD | 3.69 | 3.74 | 3.53 | 3.53 | 3.53 | -0.12 (-3.29%) | 1,054,000 |
16 Dec 2015 | HKD | 3.63 | 3.7 | 3.54 | 3.65 | 3.65 | +0.09 (+2.53%) | 989,000 |
15 Dec 2015 | HKD | 3.71 | 3.71 | 3.51 | 3.56 | 3.56 | -0.15 (-4.04%) | 963,830 |
14 Dec 2015 | HKD | 3.49 | 3.8 | 3.44 | 3.71 | 3.71 | +0.2 (+5.70%) | 653,580 |
11 Dec 2015 | HKD | 3.5 | 3.52 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 391,480 |