Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2016 | HKD | 2.33 | 2.39 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 768,000 |
18 Jan 2016 | HKD | 2.3 | 2.4 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 392,000 |
15 Jan 2016 | HKD | 2.31 | 2.4 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 720,000 |
14 Jan 2016 | HKD | 2.34 | 2.39 | 2.29 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,256,000 |
13 Jan 2016 | HKD | 2.37 | 2.39 | 2.31 | 2.35 | 2.35 | -0.02 (-0.84%) | 3,016,000 |
12 Jan 2016 | HKD | 2.4 | 2.74 | 2.3 | 2.37 | 2.37 | -0.03 (-1.25%) | 5,656,000 |
11 Jan 2016 | HKD | 2.39 | 2.45 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 3,016,000 |
8 Jan 2016 | HKD | 2.41 | 2.5 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 344,000 |
7 Jan 2016 | HKD | 2.4 | 2.45 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 896,000 |
6 Jan 2016 | HKD | 2.41 | 2.59 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 1,480,000 |
5 Jan 2016 | HKD | 2.53 | 2.53 | 2.37 | 2.42 | 2.42 | -0.13 (-5.10%) | 5,288,000 |
4 Jan 2016 | HKD | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.06 (-2.30%) | 72,000 |
1 Jan 2016 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 2.56 | 2.64 | 2.5 | 2.61 | 2.61 | +0.01 (+0.38%) | 4,080,000 |
30 Dec 2015 | HKD | 2.51 | 2.9 | 2.49 | 2.6 | 2.6 | +0.08 (+3.17%) | 7,952,000 |
29 Dec 2015 | HKD | 2.55 | 2.7 | 2.45 | 2.52 | 2.52 | -0.08 (-3.08%) | 2,048,000 |
28 Dec 2015 | HKD | 2.46 | 2.65 | 2.43 | 2.6 | 2.6 | +0.14 (+5.69%) | 1,720,000 |
25 Dec 2015 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 2.41 | 2.54 | 2.3 | 2.46 | 2.46 | +0.03 (+1.23%) | 4,224,000 |
23 Dec 2015 | HKD | 2.61 | 2.61 | 2.35 | 2.43 | 2.43 | -0.2 (-7.60%) | 4,080,000 |
22 Dec 2015 | HKD | 2.61 | 2.69 | 2.52 | 2.63 | 2.63 | 0.0 (0.0%) | 2,280,000 |
21 Dec 2015 | HKD | 2.65 | 2.75 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 504,000 |
18 Dec 2015 | HKD | 2.7 | 3 | 2.59 | 2.67 | 2.67 | -0.08 (-2.91%) | 13,816,000 |
17 Dec 2015 | HKD | 2.62 | 2.8 | 2.58 | 2.75 | 2.75 | +0.1 (+3.77%) | 1,592,000 |
16 Dec 2015 | HKD | 2.65 | 2.69 | 2.55 | 2.65 | 2.65 | 0.0 (0.0%) | 6,688,000 |
15 Dec 2015 | HKD | 2.59 | 2.75 | 2.55 | 2.65 | 2.65 | +0.05 (+1.92%) | 7,224,000 |
14 Dec 2015 | HKD | 2.53 | 2.7 | 2.49 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,232,000 |
11 Dec 2015 | HKD | 2.51 | 3 | 2.47 | 2.58 | 2.58 | +0.04 (+1.57%) | 5,344,000 |
10 Dec 2015 | HKD | 2.48 | 2.59 | 2.46 | 2.54 | 2.54 | +0.02 (+0.79%) | 672,000 |
9 Dec 2015 | HKD | 2.41 | 2.58 | 2.41 | 2.52 | 2.52 | +0.07 (+2.86%) | 512,000 |