Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.55 | 0.57 | 0.53 | 0.53 | 101.5833 | -0.03 (-5.36%) | 457,000 |
20 Jan 2016 | HKD | 0.59 | 0.61 | 0.55 | 0.56 | 107.3333 | -0.04 (-6.67%) | 3,345,000 |
19 Jan 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 115 | -0.01 (-1.64%) | 846,000 |
18 Jan 2016 | HKD | 0.61 | 0.71 | 0.6 | 0.61 | 116.9167 | -0.04 (-6.15%) | 2,543,293 |
15 Jan 2016 | HKD | 0.61 | 0.65 | 0.57 | 0.65 | 124.5833 | +0.08 (+14.04%) | 1,436,662 |
14 Jan 2016 | HKD | 0.62 | 0.62 | 0.53 | 0.57 | 109.25 | -0.07 (-10.94%) | 8,981,000 |
13 Jan 2016 | HKD | 0.65 | 0.69 | 0.63 | 0.64 | 122.6667 | -0.01 (-1.54%) | 1,247,000 |
12 Jan 2016 | HKD | 0.7 | 0.7 | 0.63 | 0.65 | 124.5833 | -0.06 (-8.45%) | 3,219,039 |
11 Jan 2016 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 136.0833 | -0.05 (-6.58%) | 996,804 |
8 Jan 2016 | HKD | 0.8 | 0.82 | 0.74 | 0.76 | 145.6667 | -0.04 (-5%) | 1,355,000 |
7 Jan 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 153.3333 | -0.04 (-4.76%) | 802,000 |
6 Jan 2016 | HKD | 0.81 | 0.84 | 0.8 | 0.84 | 161 | +0.03 (+3.70%) | 712,000 |
5 Jan 2016 | HKD | 0.85 | 0.86 | 0.81 | 0.81 | 155.25 | -0.03 (-3.57%) | 502,000 |
4 Jan 2016 | HKD | 0.89 | 0.9 | 0.82 | 0.84 | 161 | -0.05 (-5.62%) | 801,000 |
1 Jan 2016 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 170.5833 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 170.5833 | -0.03 (-3.26%) | 123,000 |
30 Dec 2015 | HKD | 0.93 | 0.94 | 0.87 | 0.92 | 176.3333 | -0.05 (-5.15%) | 1,003,000 |
29 Dec 2015 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 185.9167 | -0.01 (-1.02%) | 1,347,000 |
28 Dec 2015 | HKD | 0.9 | 1.01 | 0.9 | 0.98 | 187.8333 | +0.08 (+8.89%) | 1,439,480 |
25 Dec 2015 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 172.5 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.87 | 0.92 | 0.87 | 0.9 | 172.5 | +0.05 (+5.88%) | 76,000 |
23 Dec 2015 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 162.9167 | +0.02 (+2.41%) | 148,000 |
22 Dec 2015 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 159.0833 | -0.01 (-1.19%) | 22,000 |
21 Dec 2015 | HKD | 0.84 | 0.86 | 0.8 | 0.84 | 161 | -0.02 (-2.33%) | 262,000 |
18 Dec 2015 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 164.8333 | +0.03 (+3.61%) | 336,000 |
17 Dec 2015 | HKD | 0.83 | 0.87 | 0.82 | 0.83 | 159.0833 | 0.0 (0.0%) | 32,000 |
16 Dec 2015 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 159.0833 | -0.01 (-1.19%) | 585,000 |
15 Dec 2015 | HKD | 0.8 | 0.95 | 0.7 | 0.84 | 161 | +0.03 (+3.70%) | 1,415,000 |
14 Dec 2015 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 155.25 | 0.0 (0.0%) | 405,000 |
11 Dec 2015 | HKD | 0.85 | 0.85 | 0.79 | 0.81 | 155.25 | -0.04 (-4.71%) | 717,000 |