Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2016 | HKD | 0.233 | 0.233 | 0.223 | 0.225 | 2.25 | -0.008 (-3.43%) | 232,000 |
29 Jan 2016 | HKD | 0.239 | 0.239 | 0.223 | 0.233 | 2.33 | +0.005 (+2.19%) | 396,000 |
28 Jan 2016 | HKD | 0.24 | 0.24 | 0.228 | 0.228 | 2.28 | 0.0 (0.0%) | 120,000 |
27 Jan 2016 | HKD | 0.223 | 0.233 | 0.221 | 0.228 | 2.28 | +0.005 (+2.24%) | 376,000 |
26 Jan 2016 | HKD | 0.207 | 0.23 | 0.207 | 0.223 | 2.23 | +0.003 (+1.36%) | 178,000 |
25 Jan 2016 | HKD | 0.222 | 0.23 | 0.22 | 0.22 | 2.2 | +0.005 (+2.33%) | 142,000 |
22 Jan 2016 | HKD | 0.205 | 0.218 | 0.2 | 0.215 | 2.15 | +0.005 (+2.38%) | 364,000 |
21 Jan 2016 | HKD | 0.228 | 0.228 | 0.2 | 0.21 | 2.1 | -0.027 (-11.39%) | 366,000 |
20 Jan 2016 | HKD | 0.24 | 0.24 | 0.236 | 0.237 | 2.37 | -0.008 (-3.27%) | 86,000 |
19 Jan 2016 | HKD | 0.242 | 0.245 | 0.238 | 0.245 | 2.45 | +0.007 (+2.94%) | 678,250 |
18 Jan 2016 | HKD | 0.21 | 0.244 | 0.21 | 0.238 | 2.38 | +0.009 (+3.93%) | 410,000 |
15 Jan 2016 | HKD | 0.219 | 0.249 | 0.219 | 0.229 | 2.29 | +0.024 (+11.71%) | 381,000 |
14 Jan 2016 | HKD | 0.22 | 0.22 | 0.2 | 0.205 | 2.05 | -0.01 (-4.65%) | 88,000 |
13 Jan 2016 | HKD | 0.23 | 0.23 | 0.21 | 0.215 | 2.15 | -0.005 (-2.27%) | 46,200 |
12 Jan 2016 | HKD | 0.235 | 0.235 | 0.22 | 0.22 | 2.2 | -0.01 (-4.35%) | 114,000 |
11 Jan 2016 | HKD | 0.238 | 0.238 | 0.224 | 0.23 | 2.3 | -0.008 (-3.36%) | 176,000 |
8 Jan 2016 | HKD | 0.236 | 0.241 | 0.23 | 0.238 | 2.38 | -0.012 (-4.80%) | 132,000 |
7 Jan 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
6 Jan 2016 | HKD | 0.237 | 0.25 | 0.23 | 0.25 | 2.5 | 0.0 (0.0%) | 48,000 |
5 Jan 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 2,000 |
4 Jan 2016 | HKD | 0.245 | 0.25 | 0.236 | 0.25 | 2.5 | 0.0 (0.0%) | 37,000 |
1 Jan 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.246 | 0.25 | 0.241 | 0.25 | 2.5 | 0.0 (0.0%) | 36,000 |
30 Dec 2015 | HKD | 0.239 | 0.25 | 0.239 | 0.25 | 2.5 | +0.011 (+4.60%) | 114,000 |
29 Dec 2015 | HKD | 0.24 | 0.244 | 0.239 | 0.239 | 2.39 | -0.001 (-0.42%) | 102,000 |
28 Dec 2015 | HKD | 0.238 | 0.245 | 0.237 | 0.24 | 2.4 | +0.002 (+0.84%) | 106,000 |
25 Dec 2015 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.249 | 0.249 | 0.238 | 0.238 | 2.38 | -0.01 (-4.03%) | 112,000 |
23 Dec 2015 | HKD | 0.249 | 0.249 | 0.248 | 0.248 | 2.48 | +0.004 (+1.64%) | 278,000 |
22 Dec 2015 | HKD | 0.246 | 0.248 | 0.24 | 0.244 | 2.44 | -0.004 (-1.61%) | 194,000 |