Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | HKD | 12.22 | 12.58 | 12.22 | 12.38 | 12.38 | +0.14 (+1.14%) | 93,800 |
29 Jan 2016 | HKD | 12.12 | 12.42 | 12 | 12.24 | 12.24 | +0.24 (+2%) | 46,800 |
28 Jan 2016 | HKD | 11.8 | 12.3 | 11.8 | 12 | 12 | +0.06 (+0.50%) | 536,500 |
27 Jan 2016 | HKD | 11.94 | 12 | 11.76 | 11.94 | 11.94 | +0.12 (+1.02%) | 51,900 |
26 Jan 2016 | HKD | 12.08 | 12.36 | 11.8 | 11.82 | 11.82 | -0.8 (-6.34%) | 37,900 |
25 Jan 2016 | HKD | 12.96 | 12.96 | 12.58 | 12.62 | 12.62 | -0.08 (-0.63%) | 19,600 |
22 Jan 2016 | HKD | 13.2 | 13.2 | 12.48 | 12.7 | 12.7 | -0.3 (-2.31%) | 56,300 |
21 Jan 2016 | HKD | 12.9 | 13.02 | 12.78 | 13 | 13 | +0.2 (+1.56%) | 955,775 |
20 Jan 2016 | HKD | 13.28 | 13.28 | 12.78 | 12.8 | 12.8 | -0.34 (-2.59%) | 162,900 |
19 Jan 2016 | HKD | 12.9 | 13.18 | 12.9 | 13.14 | 13.14 | +0.18 (+1.39%) | 210,700 |
18 Jan 2016 | HKD | 12.7 | 13 | 12.7 | 12.96 | 12.96 | +0.14 (+1.09%) | 189,125 |
15 Jan 2016 | HKD | 13 | 13.32 | 12.82 | 12.82 | 12.82 | -0.18 (-1.38%) | 576,425 |
14 Jan 2016 | HKD | 11.72 | 13.12 | 11.08 | 13 | 13 | +1 (+8.33%) | 371,800 |
13 Jan 2016 | HKD | 12.36 | 12.38 | 11.9 | 12 | 12 | -0.22 (-1.80%) | 45,300 |
12 Jan 2016 | HKD | 12.64 | 12.7 | 12.22 | 12.22 | 12.22 | -0.42 (-3.32%) | 22,700 |
11 Jan 2016 | HKD | 12.96 | 12.96 | 12.14 | 12.64 | 12.64 | -0.36 (-2.77%) | 283,600 |
8 Jan 2016 | HKD | 13.14 | 13.14 | 13 | 13 | 13 | 0.0 (0.0%) | 122,500 |
7 Jan 2016 | HKD | 13.02 | 13.02 | 12.78 | 13 | 13 | -0.02 (-0.15%) | 299,100 |
6 Jan 2016 | HKD | 13.02 | 13.06 | 13 | 13.02 | 13.02 | -0.02 (-0.15%) | 27,300 |
5 Jan 2016 | HKD | 13 | 13.1 | 12.98 | 13.04 | 13.04 | +0.04 (+0.31%) | 156,456 |
4 Jan 2016 | HKD | 13.04 | 13.18 | 12.98 | 13 | 13 | -0.04 (-0.31%) | 133,994 |
1 Jan 2016 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 13.06 | 13.1 | 13.02 | 13.04 | 13.04 | 0.0 (0.0%) | 18,900 |
30 Dec 2015 | HKD | 13.14 | 13.2 | 13.04 | 13.04 | 13.04 | -0.12 (-0.91%) | 41,422 |
29 Dec 2015 | HKD | 13.26 | 13.3 | 13.14 | 13.16 | 13.16 | -0.08 (-0.60%) | 10,800 |
28 Dec 2015 | HKD | 13.2 | 13.3 | 13.1 | 13.24 | 13.24 | +0.04 (+0.30%) | 87,000 |
25 Dec 2015 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 13.2 | 13.38 | 13.16 | 13.2 | 13.2 | 0.0 (0.0%) | 91,600 |
23 Dec 2015 | HKD | 13.06 | 13.2 | 13.06 | 13.2 | 13.2 | +0.06 (+0.46%) | 61,600 |
22 Dec 2015 | HKD | 13.06 | 13.28 | 13.06 | 13.14 | 13.14 | -0.18 (-1.35%) | 48,075 |