Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | HKD | 4.29 | 4.29 | 4.16 | 4.2 | 3.1555 | -0.09 (-2.10%) | 33,000 |
27 Jan 2016 | HKD | 4.15 | 4.29 | 4.15 | 4.29 | 3.2231 | +0.19 (+4.63%) | 195,000 |
26 Jan 2016 | HKD | 4.15 | 4.15 | 4.08 | 4.1 | 3.0804 | -0.1 (-2.38%) | 460,000 |
25 Jan 2016 | HKD | 4.18 | 4.2 | 4.16 | 4.2 | 3.1555 | +0.04 (+0.96%) | 42,000 |
22 Jan 2016 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 3.1255 | +0.08 (+1.96%) | 1,000 |
21 Jan 2016 | HKD | 4.12 | 4.12 | 4.07 | 4.08 | 3.0654 | +0.01 (+0.25%) | 46,000 |
20 Jan 2016 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 3.0578 | -0.03 (-0.73%) | 23,000 |
19 Jan 2016 | HKD | 4.1 | 4.1 | 4.09 | 4.1 | 3.0804 | +0.02 (+0.49%) | 34,000 |
18 Jan 2016 | HKD | 4.07 | 4.1 | 4.07 | 4.08 | 3.0654 | -0.02 (-0.49%) | 307,000 |
15 Jan 2016 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 3.0804 | -0.01 (-0.24%) | 522,000 |
14 Jan 2016 | HKD | 4.07 | 4.11 | 4.07 | 4.11 | 3.0879 | +0.02 (+0.49%) | 212,000 |
13 Jan 2016 | HKD | 4.11 | 4.11 | 4.08 | 4.09 | 3.0729 | -0.01 (-0.24%) | 676,000 |
12 Jan 2016 | HKD | 4.07 | 4.1 | 4.03 | 4.1 | 3.0804 | +0.03 (+0.74%) | 1,203,000 |
11 Jan 2016 | HKD | 4.07 | 4.1 | 4.05 | 4.07 | 3.0578 | -0.04 (-0.97%) | 194,000 |
8 Jan 2016 | HKD | 4.08 | 4.11 | 4.06 | 4.11 | 3.0879 | +0.01 (+0.24%) | 151,000 |
7 Jan 2016 | HKD | 4.09 | 4.1 | 4.05 | 4.1 | 3.0804 | -0.03 (-0.73%) | 410,000 |
6 Jan 2016 | HKD | 4.13 | 4.13 | 4.08 | 4.13 | 3.1029 | +0.06 (+1.47%) | 339,000 |
5 Jan 2016 | HKD | 4.09 | 4.09 | 4.07 | 4.07 | 3.0578 | -0.02 (-0.49%) | 100,000 |
4 Jan 2016 | HKD | 4.26 | 4.26 | 4.08 | 4.09 | 3.0729 | -0.17 (-3.99%) | 390,000 |
1 Jan 2016 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 3.2006 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.14 | 4.3 | 4.14 | 4.26 | 3.2006 | +0.12 (+2.90%) | 1,074,000 |
30 Dec 2015 | HKD | 4.16 | 4.25 | 4.06 | 4.14 | 3.1104 | +0.03 (+0.73%) | 1,993,000 |
29 Dec 2015 | HKD | 4.05 | 4.14 | 3.99 | 4.11 | 3.0879 | +0.03 (+0.74%) | 2,684,000 |
28 Dec 2015 | HKD | 4.1 | 4.14 | 3.88 | 4.08 | 3.0654 | -0.04 (-0.97%) | 14,471,000 |
25 Dec 2015 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 3.0954 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.02 | 4.15 | 3.95 | 4.12 | 3.0954 | +0.1 (+2.49%) | 1,951,000 |
23 Dec 2015 | HKD | 3.95 | 4.02 | 3.88 | 4.02 | 3.0203 | 0.0 (0.0%) | 8,537,000 |