Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2016 | HKD | 3.55 | 3.59 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 9,654,000 |
1 Feb 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,906,000 |
29 Jan 2016 | HKD | 3.65 | 3.66 | 3.55 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,694,000 |
28 Jan 2016 | HKD | 3.68 | 3.77 | 3.57 | 3.62 | 3.62 | -0.22 (-5.73%) | 1,466,000 |
27 Jan 2016 | HKD | 3.55 | 3.86 | 3.55 | 3.84 | 3.84 | -0.1 (-2.54%) | 414,048 |
26 Jan 2016 | HKD | 4.08 | 4.08 | 3.8 | 3.94 | 3.94 | -0.2 (-4.83%) | 1,490,000 |
25 Jan 2016 | HKD | 4.4 | 4.45 | 4.12 | 4.14 | 4.14 | -0.28 (-6.33%) | 1,208,000 |
22 Jan 2016 | HKD | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | -0.03 (-0.67%) | 174,000 |
21 Jan 2016 | HKD | 4.34 | 4.5 | 4.34 | 4.45 | 4.45 | -0.11 (-2.41%) | 542,606 |
20 Jan 2016 | HKD | 4.66 | 4.67 | 4.52 | 4.56 | 4.56 | -0.18 (-3.80%) | 304,000 |
19 Jan 2016 | HKD | 4.59 | 4.79 | 4.59 | 4.74 | 4.74 | +0.18 (+3.95%) | 430,000 |
18 Jan 2016 | HKD | 4.71 | 4.71 | 4.51 | 4.56 | 4.56 | -0.21 (-4.40%) | 426,000 |
15 Jan 2016 | HKD | 4.79 | 4.83 | 4.77 | 4.77 | 4.77 | -0.04 (-0.83%) | 464,000 |
14 Jan 2016 | HKD | 4.75 | 4.85 | 4.75 | 4.81 | 4.81 | -0.04 (-0.82%) | 298,000 |
13 Jan 2016 | HKD | 4.93 | 4.93 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 632,000 |
12 Jan 2016 | HKD | 5.08 | 5.08 | 4.88 | 4.9 | 4.9 | -0.2 (-3.92%) | 1,836,000 |
11 Jan 2016 | HKD | 4.87 | 5.1 | 4.75 | 5.1 | 5.1 | +0.1 (+2%) | 594,000 |
8 Jan 2016 | HKD | 4.9 | 5.02 | 4.87 | 5 | 5 | -0.01 (-0.20%) | 2,378,000 |
7 Jan 2016 | HKD | 4.96 | 5.05 | 4.85 | 5.01 | 5.01 | -0.06 (-1.18%) | 918,000 |
6 Jan 2016 | HKD | 5.05 | 5.1 | 4.91 | 5.07 | 5.07 | -0.02 (-0.39%) | 774,000 |
5 Jan 2016 | HKD | 5.07 | 5.1 | 4.91 | 5.09 | 5.09 | -0.03 (-0.59%) | 1,254,000 |
4 Jan 2016 | HKD | 5 | 5.15 | 4.8 | 5.12 | 5.12 | -0.05 (-0.97%) | 858,000 |
1 Jan 2016 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
30 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
29 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
28 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
25 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
23 Dec 2015 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |