Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 1.91 | 1.97 | 1.69 | 1.96 | 1.96 | +0.07 (+3.70%) | 6,910,000 |
20 Jan 2016 | HKD | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 2,084,000 |
19 Jan 2016 | HKD | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,048,000 |
18 Jan 2016 | HKD | 1.91 | 1.99 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,164,000 |
15 Jan 2016 | HKD | 1.98 | 2.12 | 1.87 | 1.97 | 1.97 | +0.02 (+1.03%) | 12,430,000 |
14 Jan 2016 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
13 Jan 2016 | HKD | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 3,342,000 |
12 Jan 2016 | HKD | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 4,868,000 |
11 Jan 2016 | HKD | 1.92 | 2 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 3,322,000 |
8 Jan 2016 | HKD | 1.98 | 2.02 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 3,296,000 |
7 Jan 2016 | HKD | 2.02 | 2.02 | 1.9 | 1.96 | 1.96 | -0.06 (-2.97%) | 4,682,000 |
6 Jan 2016 | HKD | 2 | 2.07 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 5,440,000 |
5 Jan 2016 | HKD | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 4,846,653 |
4 Jan 2016 | HKD | 2.03 | 2.1 | 1.93 | 1.97 | 1.97 | -0.06 (-2.96%) | 9,880,000 |
1 Jan 2016 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.11 | 2.18 | 2 | 2.03 | 2.03 | -0.1 (-4.69%) | 6,704,000 |
30 Dec 2015 | HKD | 2.22 | 2.22 | 2.12 | 2.13 | 2.13 | -0.06 (-2.74%) | 3,055,184 |
29 Dec 2015 | HKD | 2.26 | 2.26 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 3,597,800 |
28 Dec 2015 | HKD | 2.16 | 2.32 | 2.11 | 2.23 | 2.23 | +0.07 (+3.24%) | 7,398,000 |
25 Dec 2015 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 2.1 | 2.17 | 2.1 | 2.16 | 2.16 | +0.07 (+3.35%) | 3,398,000 |
23 Dec 2015 | HKD | 2.14 | 2.17 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 4,942,000 |
22 Dec 2015 | HKD | 2.17 | 2.18 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 7,004,000 |
21 Dec 2015 | HKD | 2.2 | 2.23 | 2.09 | 2.13 | 2.13 | -0.11 (-4.91%) | 13,318,000 |
18 Dec 2015 | HKD | 2.53 | 2.53 | 2.06 | 2.24 | 2.24 | -0.3 (-11.81%) | 77,788,094 |
17 Dec 2015 | HKD | 2.61 | 2.63 | 2.45 | 2.54 | 2.54 | -0.05 (-1.93%) | 3,714,000 |
16 Dec 2015 | HKD | 2.62 | 2.65 | 2.57 | 2.59 | 2.59 | +0.06 (+2.37%) | 3,848,000 |
15 Dec 2015 | HKD | 2.6 | 2.67 | 2.45 | 2.53 | 2.53 | -0.15 (-5.60%) | 9,826,042 |
14 Dec 2015 | HKD | 2.78 | 2.78 | 2.59 | 2.68 | 2.68 | -0.1 (-3.60%) | 14,371,720 |
11 Dec 2015 | HKD | 2.95 | 2.95 | 2.65 | 2.78 | 2.78 | -0.15 (-5.12%) | 8,510,000 |