Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | HKD | 0.76 | 0.76 | 0.68 | 0.69 | 0.69 | -0.09 (-11.54%) | 1,856,000 |
25 Jan 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | +0.06 (+8.33%) | 884,000 |
22 Jan 2016 | HKD | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 2,176,000 |
21 Jan 2016 | HKD | 0.79 | 0.83 | 0.76 | 0.76 | 0.76 | -0.07 (-8.43%) | 1,218,000 |
20 Jan 2016 | HKD | 0.85 | 0.85 | 0.75 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,556,000 |
19 Jan 2016 | HKD | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | +0.02 (+2.38%) | 296,000 |
18 Jan 2016 | HKD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.03 (+3.70%) | 296,000 |
15 Jan 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 311,000 |
14 Jan 2016 | HKD | 0.87 | 0.87 | 0.78 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,100,000 |
13 Jan 2016 | HKD | 0.9 | 0.91 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 756,000 |
12 Jan 2016 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 366,200 |
11 Jan 2016 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 508,000 |
8 Jan 2016 | HKD | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 1,336,000 |
7 Jan 2016 | HKD | 0.97 | 1 | 0.9 | 0.9 | 0.9 | -0.1 (-10%) | 7,536,000 |
6 Jan 2016 | HKD | 0.98 | 1.02 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 1,102,000 |
5 Jan 2016 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 580,000 |
4 Jan 2016 | HKD | 1 | 1.02 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 1,064,000 |
1 Jan 2016 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 1,566,000 |
30 Dec 2015 | HKD | 0.99 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 1,140,000 |
29 Dec 2015 | HKD | 0.93 | 1 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 1,148,800 |
28 Dec 2015 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 646,000 |
25 Dec 2015 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 282,000 |
23 Dec 2015 | HKD | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 696,000 |
22 Dec 2015 | HKD | 1.02 | 1.08 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 2,750,000 |
21 Dec 2015 | HKD | 0.96 | 1.02 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 1,432,000 |
18 Dec 2015 | HKD | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 2,608,000 |
17 Dec 2015 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 594,000 |
16 Dec 2015 | HKD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,920,000 |