Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 0.75 | 0.75 | 0.64 | 0.68 | 0.68 | -0.06 (-8.11%) | 740,000 |
20 Jan 2016 | HKD | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -0.05 (-6.33%) | 740,000 |
19 Jan 2016 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 280,000 |
18 Jan 2016 | HKD | 0.78 | 0.79 | 0.73 | 0.77 | 0.77 | -0.04 (-4.94%) | 700,000 |
15 Jan 2016 | HKD | 0.84 | 0.87 | 0.8 | 0.81 | 0.81 | -0.08 (-8.99%) | 200,000 |
14 Jan 2016 | HKD | 0.9 | 0.9 | 0.82 | 0.89 | 0.89 | -0.01 (-1.11%) | 400,000 |
13 Jan 2016 | HKD | 0.94 | 0.94 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 360,000 |
12 Jan 2016 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 150,000 |
11 Jan 2016 | HKD | 1 | 1 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 240,000 |
8 Jan 2016 | HKD | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.06 (-5.88%) | 220,000 |
7 Jan 2016 | HKD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,090,000 |
6 Jan 2016 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 250,000 |
5 Jan 2016 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
4 Jan 2016 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 170,000 |
1 Jan 2016 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 110,000 |
30 Dec 2015 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 370,000 |
29 Dec 2015 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 370,000 |
28 Dec 2015 | HKD | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 140,000 |
25 Dec 2015 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 1.03 | 1.2 | 1.03 | 1.15 | 1.15 | +0.12 (+11.65%) | 20,920,000 |
23 Dec 2015 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 50,000 |
22 Dec 2015 | HKD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 120,000 |
21 Dec 2015 | HKD | 1.02 | 1.06 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 950,000 |
18 Dec 2015 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 570,000 |
17 Dec 2015 | HKD | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 320,000 |
16 Dec 2015 | HKD | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 360,000 |
15 Dec 2015 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 40,000 |
14 Dec 2015 | HKD | 1.04 | 1.1 | 1.04 | 1.1 | 1.1 | -0.01 (-0.90%) | 100,000 |
11 Dec 2015 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 10,000 |