Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | HKD | 4.77 | 4.8 | 4.5 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,921,000 |
20 Jan 2016 | HKD | 4.82 | 4.94 | 4.66 | 4.68 | 4.68 | -0.16 (-3.31%) | 988,000 |
19 Jan 2016 | HKD | 4.71 | 4.84 | 4.67 | 4.84 | 4.84 | +0.16 (+3.42%) | 395,000 |
18 Jan 2016 | HKD | 4.7 | 4.84 | 4.6 | 4.68 | 4.68 | -0.07 (-1.47%) | 1,470,000 |
15 Jan 2016 | HKD | 4.73 | 4.79 | 4.64 | 4.75 | 4.75 | +0.05 (+1.06%) | 798,000 |
14 Jan 2016 | HKD | 4.61 | 4.75 | 4.6 | 4.7 | 4.7 | -0.02 (-0.42%) | 753,900 |
13 Jan 2016 | HKD | 4.75 | 4.77 | 4.6 | 4.72 | 4.72 | +0.17 (+3.74%) | 2,136,000 |
12 Jan 2016 | HKD | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 803,000 |
11 Jan 2016 | HKD | 4.86 | 4.86 | 4.57 | 4.65 | 4.65 | -0.33 (-6.63%) | 1,774,000 |
8 Jan 2016 | HKD | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 692,000 |
7 Jan 2016 | HKD | 5.31 | 5.31 | 4.9 | 5.05 | 5.05 | -0.26 (-4.90%) | 1,805,900 |
6 Jan 2016 | HKD | 5.35 | 5.35 | 5.15 | 5.31 | 5.31 | +0.06 (+1.14%) | 721,000 |
5 Jan 2016 | HKD | 5.13 | 5.32 | 5.1 | 5.25 | 5.25 | +0.05 (+0.96%) | 751,000 |
4 Jan 2016 | HKD | 5.5 | 5.5 | 5.06 | 5.2 | 5.2 | -0.28 (-5.11%) | 1,020,000 |
1 Jan 2016 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 5.51 | 5.64 | 5.41 | 5.48 | 5.48 | -0.03 (-0.54%) | 1,456,000 |
30 Dec 2015 | HKD | 5.44 | 5.51 | 5.28 | 5.51 | 5.51 | +0.12 (+2.23%) | 1,265,500 |
29 Dec 2015 | HKD | 5.41 | 5.51 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 902,000 |
28 Dec 2015 | HKD | 5.55 | 5.57 | 5.36 | 5.4 | 5.4 | -0.15 (-2.70%) | 836,000 |
25 Dec 2015 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 5.54 | 5.65 | 5.45 | 5.55 | 5.55 | +0.09 (+1.65%) | 985,000 |
23 Dec 2015 | HKD | 5.58 | 5.6 | 5.44 | 5.46 | 5.46 | -0.12 (-2.15%) | 1,441,600 |
22 Dec 2015 | HKD | 5.45 | 5.65 | 5.38 | 5.58 | 5.58 | +0.09 (+1.64%) | 1,857,000 |
21 Dec 2015 | HKD | 5.45 | 5.5 | 5.37 | 5.49 | 5.49 | +0.07 (+1.29%) | 725,000 |
18 Dec 2015 | HKD | 5.39 | 5.55 | 5.34 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,711,560 |
17 Dec 2015 | HKD | 5.31 | 5.45 | 5.21 | 5.44 | 5.44 | +0.14 (+2.64%) | 1,336,000 |
16 Dec 2015 | HKD | 5.1 | 5.32 | 5.08 | 5.3 | 5.3 | +0.26 (+5.16%) | 2,517,200 |
15 Dec 2015 | HKD | 5.09 | 5.16 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,228,000 |
14 Dec 2015 | HKD | 4.98 | 5.13 | 4.9 | 5.06 | 5.06 | -0.05 (-0.98%) | 2,428,400 |
11 Dec 2015 | HKD | 5.17 | 5.22 | 5.08 | 5.11 | 5.11 | -0.12 (-2.29%) | 1,858,000 |