Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 4.78 | 4.83 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 9,997,806 |
3 Feb 2016 | HKD | 4.9 | 4.9 | 4.71 | 4.77 | 4.77 | -0.21 (-4.22%) | 11,145,560 |
2 Feb 2016 | HKD | 4.97 | 5.01 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 10,559,290 |
1 Feb 2016 | HKD | 4.99 | 5.02 | 4.89 | 4.95 | 4.95 | -0.03 (-0.60%) | 13,234,000 |
29 Jan 2016 | HKD | 4.91 | 4.99 | 4.83 | 4.98 | 4.98 | +0.09 (+1.84%) | 25,956,100 |
28 Jan 2016 | HKD | 4.84 | 4.9 | 4.79 | 4.89 | 4.89 | +0.05 (+1.03%) | 15,970,340 |
27 Jan 2016 | HKD | 5.14 | 5.14 | 4.67 | 4.84 | 4.84 | -0.23 (-4.54%) | 56,153,754 |
26 Jan 2016 | HKD | 5.09 | 5.2 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 20,096,699 |
25 Jan 2016 | HKD | 5.04 | 5.17 | 5.04 | 5.16 | 5.16 | +0.14 (+2.79%) | 11,170,800 |
22 Jan 2016 | HKD | 5.07 | 5.08 | 4.9 | 5.02 | 5.02 | +0.05 (+1.01%) | 16,581,090 |
21 Jan 2016 | HKD | 5.1 | 5.22 | 4.87 | 4.97 | 4.97 | -0.04 (-0.80%) | 19,858,311 |
20 Jan 2016 | HKD | 5.15 | 5.26 | 4.81 | 5.01 | 5.01 | -0.1 (-1.96%) | 26,244,000 |
19 Jan 2016 | HKD | 5.05 | 5.12 | 4.88 | 5.11 | 5.11 | +0.01 (+0.20%) | 20,278,000 |
18 Jan 2016 | HKD | 4.96 | 5.14 | 4.96 | 5.1 | 5.1 | +0.11 (+2.20%) | 17,450,000 |
15 Jan 2016 | HKD | 5.02 | 5.15 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 16,833,760 |
14 Jan 2016 | HKD | 5.15 | 5.15 | 5.01 | 5.04 | 5.04 | -0.2 (-3.82%) | 16,288,280 |
13 Jan 2016 | HKD | 5.2 | 5.34 | 5.15 | 5.24 | 5.24 | +0.16 (+3.15%) | 24,210,100 |
12 Jan 2016 | HKD | 5.19 | 5.22 | 5.05 | 5.08 | 5.08 | +0.13 (+2.63%) | 17,627,039 |
11 Jan 2016 | HKD | 5.11 | 5.16 | 4.93 | 4.95 | 4.95 | -0.27 (-5.17%) | 32,931,551 |
8 Jan 2016 | HKD | 5.57 | 5.6 | 5.21 | 5.22 | 5.22 | -0.14 (-2.61%) | 22,703,471 |
7 Jan 2016 | HKD | 5.5 | 5.6 | 5.22 | 5.36 | 5.36 | -0.24 (-4.29%) | 22,311,289 |
6 Jan 2016 | HKD | 5.66 | 5.71 | 5.53 | 5.6 | 5.6 | -0.17 (-2.95%) | 13,535,480 |
5 Jan 2016 | HKD | 5.89 | 5.94 | 5.6 | 5.77 | 5.77 | -0.12 (-2.04%) | 8,873,802 |
4 Jan 2016 | HKD | 6.03 | 6.1 | 5.76 | 5.89 | 5.89 | -0.22 (-3.60%) | 8,900,060 |
1 Jan 2016 | HKD | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 6.24 | 6.28 | 6.08 | 6.11 | 6.11 | -0.14 (-2.24%) | 4,965,159 |
30 Dec 2015 | HKD | 6.38 | 6.38 | 6.08 | 6.25 | 6.25 | -0.04 (-0.64%) | 8,446,000 |
29 Dec 2015 | HKD | 6.25 | 6.36 | 6.2 | 6.29 | 6.29 | +0.02 (+0.32%) | 5,155,891 |
28 Dec 2015 | HKD | 6.41 | 6.44 | 6.25 | 6.27 | 6.27 | -0.19 (-2.94%) | 6,208,000 |
25 Dec 2015 | HKD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |