Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | HKD | 0.212 | 0.221 | 0.212 | 0.216 | 2.16 | +0.004 (+1.89%) | 34,425,000 |
3 Feb 2016 | HKD | 0.214 | 0.218 | 0.207 | 0.212 | 2.12 | -0.008 (-3.64%) | 36,225,000 |
2 Feb 2016 | HKD | 0.196 | 0.227 | 0.196 | 0.22 | 2.2 | +0.02 (+10%) | 112,460,000 |
1 Feb 2016 | HKD | 0.206 | 0.206 | 0.197 | 0.2 | 2 | -0.008 (-3.85%) | 129,465,680 |
29 Jan 2016 | HKD | 0.203 | 0.209 | 0.201 | 0.208 | 2.08 | +0.004 (+1.96%) | 27,745,100 |
28 Jan 2016 | HKD | 0.209 | 0.21 | 0.203 | 0.204 | 2.04 | -0.005 (-2.39%) | 11,030,000 |
27 Jan 2016 | HKD | 0.215 | 0.215 | 0.2 | 0.209 | 2.09 | +0.003 (+1.46%) | 40,620,000 |
26 Jan 2016 | HKD | 0.21 | 0.219 | 0.195 | 0.206 | 2.06 | -0.013 (-5.94%) | 58,705,000 |
25 Jan 2016 | HKD | 0.223 | 0.255 | 0.219 | 0.219 | 2.19 | +0.014 (+6.83%) | 278,160,000 |
22 Jan 2016 | HKD | 0.159 | 0.209 | 0.159 | 0.205 | 2.05 | +0.055 (+36.67%) | 325,080,000 |
21 Jan 2016 | HKD | 0.2 | 0.206 | 0.142 | 0.15 | 1.5 | -0.053 (-26.11%) | 346,931,020 |
20 Jan 2016 | HKD | 0.233 | 0.233 | 0.195 | 0.203 | 2.03 | -0.031 (-13.25%) | 162,779,891 |
19 Jan 2016 | HKD | 0.235 | 0.237 | 0.233 | 0.234 | 2.34 | -0.003 (-1.27%) | 20,095,000 |
18 Jan 2016 | HKD | 0.24 | 0.245 | 0.233 | 0.237 | 2.37 | -0.003 (-1.25%) | 27,335,000 |
15 Jan 2016 | HKD | 0.24 | 0.242 | 0.236 | 0.24 | 2.4 | -0.002 (-0.83%) | 20,445,000 |
14 Jan 2016 | HKD | 0.237 | 0.243 | 0.235 | 0.242 | 2.42 | +0.002 (+0.83%) | 26,110,000 |
13 Jan 2016 | HKD | 0.24 | 0.244 | 0.237 | 0.24 | 2.4 | +0.002 (+0.84%) | 41,835,000 |
12 Jan 2016 | HKD | 0.24 | 0.249 | 0.236 | 0.238 | 2.38 | +0.002 (+0.85%) | 26,520,000 |
11 Jan 2016 | HKD | 0.25 | 0.255 | 0.234 | 0.236 | 2.36 | -0.024 (-9.23%) | 87,180,000 |
8 Jan 2016 | HKD | 0.249 | 0.26 | 0.245 | 0.26 | 2.6 | +0.015 (+6.12%) | 63,055,000 |
7 Jan 2016 | HKD | 0.275 | 0.28 | 0.243 | 0.245 | 2.45 | -0.03 (-10.91%) | 181,210,000 |
6 Jan 2016 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 2.75 | -0.015 (-5.17%) | 70,685,000 |
5 Jan 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 2.9 | -0.005 (-1.69%) | 32,563,535 |
4 Jan 2016 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 2.95 | -0.01 (-3.28%) | 50,915,000 |
1 Jan 2016 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 3.05 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 3.05 | 0.0 (0.0%) | 11,874,000 |
30 Dec 2015 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 3.05 | +0.005 (+1.67%) | 14,540,000 |
29 Dec 2015 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 28,693,707 |
28 Dec 2015 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 3 | +0.005 (+1.69%) | 62,290,000 |
25 Dec 2015 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |