Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2016 | HKD | 2.28 | 2.33 | 2.27 | 2.3 | 2.3 | +0.05 (+2.22%) | 372,000 |
18 Jan 2016 | HKD | 2.3 | 2.32 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 784,000 |
15 Jan 2016 | HKD | 2.3 | 2.37 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 389,000 |
14 Jan 2016 | HKD | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 666,000 |
13 Jan 2016 | HKD | 2.36 | 2.38 | 2.33 | 2.36 | 2.36 | +0.04 (+1.72%) | 773,000 |
12 Jan 2016 | HKD | 2.37 | 2.38 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 1,572,350 |
11 Jan 2016 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 489,000 |
8 Jan 2016 | HKD | 2.38 | 2.43 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 818,000 |
7 Jan 2016 | HKD | 2.4 | 2.41 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,183,000 |
6 Jan 2016 | HKD | 2.4 | 2.48 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 435,052 |
5 Jan 2016 | HKD | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 404,000 |
4 Jan 2016 | HKD | 2.42 | 2.47 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 676,000 |
1 Jan 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.47 | 2.48 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 112,000 |
30 Dec 2015 | HKD | 2.47 | 2.48 | 2.43 | 2.46 | 2.46 | -0.01 (-0.40%) | 89,070 |
29 Dec 2015 | HKD | 2.47 | 2.48 | 2.4 | 2.47 | 2.47 | -0.01 (-0.40%) | 429,000 |
28 Dec 2015 | HKD | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 234,000 |
25 Dec 2015 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 28,000 |
23 Dec 2015 | HKD | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 339,000 |
22 Dec 2015 | HKD | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 18,000 |
21 Dec 2015 | HKD | 2.52 | 2.54 | 2.47 | 2.52 | 2.52 | 0.0 (0.0%) | 600,000 |
18 Dec 2015 | HKD | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 594,000 |
17 Dec 2015 | HKD | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.04 (+1.63%) | 575,048 |
16 Dec 2015 | HKD | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | +0.01 (+0.41%) | 147,152 |
15 Dec 2015 | HKD | 2.46 | 2.49 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 260,500 |
14 Dec 2015 | HKD | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 777,000 |
11 Dec 2015 | HKD | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 805,388 |
10 Dec 2015 | HKD | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 452,000 |
9 Dec 2015 | HKD | 2.5 | 2.51 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 280,112 |