Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 2.76 | 2.77 | 2.65 | 2.68 | 2.68 | -0.07 (-2.55%) | 858,000 |
20 Jan 2016 | HKD | 2.9 | 2.9 | 2.73 | 2.75 | 2.75 | -0.16 (-5.50%) | 1,744,000 |
19 Jan 2016 | HKD | 2.85 | 2.94 | 2.85 | 2.91 | 2.91 | +0.03 (+1.04%) | 1,144,000 |
18 Jan 2016 | HKD | 2.9 | 2.95 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 617,000 |
15 Jan 2016 | HKD | 2.99 | 3.02 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 806,000 |
14 Jan 2016 | HKD | 2.9 | 3.02 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 635,000 |
13 Jan 2016 | HKD | 2.97 | 3 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 2,299,000 |
12 Jan 2016 | HKD | 3.03 | 3.07 | 2.94 | 2.94 | 2.94 | -0.1 (-3.29%) | 939,000 |
11 Jan 2016 | HKD | 3.13 | 3.16 | 3.03 | 3.04 | 3.04 | -0.15 (-4.70%) | 1,210,000 |
8 Jan 2016 | HKD | 3.24 | 3.28 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 935,000 |
7 Jan 2016 | HKD | 3.35 | 3.35 | 3.2 | 3.23 | 3.23 | -0.16 (-4.72%) | 2,386,000 |
6 Jan 2016 | HKD | 3.33 | 3.44 | 3.32 | 3.39 | 3.39 | +0.07 (+2.11%) | 581,200 |
5 Jan 2016 | HKD | 3.33 | 3.43 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 986,000 |
4 Jan 2016 | HKD | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | -0.13 (-3.76%) | 548,000 |
1 Jan 2016 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.48 | 3.49 | 3.31 | 3.46 | 3.46 | -0.02 (-0.57%) | 795,000 |
30 Dec 2015 | HKD | 3.49 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 192,000 |
29 Dec 2015 | HKD | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 320,000 |
28 Dec 2015 | HKD | 3.41 | 3.51 | 3.38 | 3.5 | 3.5 | +0.09 (+2.64%) | 819,000 |
25 Dec 2015 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | +0.11 (+3.33%) | 486,000 |
23 Dec 2015 | HKD | 3.27 | 3.32 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 513,700 |
22 Dec 2015 | HKD | 3.26 | 3.29 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 597,000 |
21 Dec 2015 | HKD | 3.3 | 3.3 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 626,000 |
18 Dec 2015 | HKD | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 380,657 |
17 Dec 2015 | HKD | 3.34 | 3.42 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 299,000 |
16 Dec 2015 | HKD | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | +0.07 (+2.13%) | 425,000 |
15 Dec 2015 | HKD | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,391,000 |
14 Dec 2015 | HKD | 3.31 | 3.39 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,334,000 |
11 Dec 2015 | HKD | 3.41 | 3.49 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 626,000 |