Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 3.49 | 3.57 | 3.13 | 3.19 | 3.19 | -0.28 (-8.07%) | 11,932,710 |
20 Jan 2016 | HKD | 3.75 | 3.76 | 3.47 | 3.47 | 3.47 | -0.36 (-9.40%) | 11,101,000 |
19 Jan 2016 | HKD | 3.62 | 3.83 | 3.53 | 3.83 | 3.83 | +0.2 (+5.51%) | 8,338,900 |
18 Jan 2016 | HKD | 3.59 | 3.73 | 3.51 | 3.63 | 3.63 | -0.02 (-0.55%) | 9,274,979 |
15 Jan 2016 | HKD | 3.8 | 3.98 | 3.64 | 3.65 | 3.65 | -0.12 (-3.18%) | 22,776,760 |
14 Jan 2016 | HKD | 3.47 | 3.81 | 3.45 | 3.77 | 3.77 | +0.22 (+6.20%) | 13,563,000 |
13 Jan 2016 | HKD | 3.54 | 3.64 | 3.5 | 3.55 | 3.55 | +0.09 (+2.60%) | 10,944,000 |
12 Jan 2016 | HKD | 3.55 | 3.65 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 7,693,000 |
11 Jan 2016 | HKD | 3.6 | 3.6 | 3.42 | 3.49 | 3.49 | -0.11 (-3.06%) | 6,439,000 |
8 Jan 2016 | HKD | 3.4 | 3.64 | 3.38 | 3.6 | 3.6 | +0.19 (+5.57%) | 10,202,150 |
7 Jan 2016 | HKD | 3.63 | 3.63 | 3.31 | 3.41 | 3.41 | -0.24 (-6.58%) | 10,405,500 |
6 Jan 2016 | HKD | 3.41 | 3.69 | 3.37 | 3.65 | 3.65 | +0.23 (+6.73%) | 14,846,230 |
5 Jan 2016 | HKD | 3.29 | 3.42 | 3.2 | 3.42 | 3.42 | +0.1 (+3.01%) | 6,867,220 |
4 Jan 2016 | HKD | 3.48 | 3.51 | 3.25 | 3.32 | 3.32 | -0.16 (-4.60%) | 7,255,000 |
1 Jan 2016 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.5 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,563,000 |
30 Dec 2015 | HKD | 3.5 | 3.55 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,602,730 |
29 Dec 2015 | HKD | 3.43 | 3.53 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 6,762,194 |
28 Dec 2015 | HKD | 3.4 | 3.59 | 3.37 | 3.43 | 3.43 | +0.12 (+3.63%) | 14,643,400 |
25 Dec 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 3.25 | 3.36 | 3.25 | 3.31 | 3.31 | +0.08 (+2.48%) | 2,271,000 |
23 Dec 2015 | HKD | 3.18 | 3.27 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 3,613,000 |
22 Dec 2015 | HKD | 3.12 | 3.2 | 3.1 | 3.2 | 3.2 | +0.06 (+1.91%) | 2,400,200 |
21 Dec 2015 | HKD | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,480,000 |
18 Dec 2015 | HKD | 3.12 | 3.18 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 2,586,000 |
17 Dec 2015 | HKD | 3.16 | 3.2 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 3,367,000 |
16 Dec 2015 | HKD | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | +0.09 (+2.95%) | 2,864,000 |
15 Dec 2015 | HKD | 3.1 | 3.17 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 2,958,000 |
14 Dec 2015 | HKD | 2.98 | 3.1 | 2.92 | 3.08 | 3.08 | +0.04 (+1.32%) | 5,912,180 |
11 Dec 2015 | HKD | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -0.09 (-2.88%) | 3,658,000 |