Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 5.1 | 5.18 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 33,707,002 |
9 Mar 2016 | HKD | 5.15 | 5.17 | 4.99 | 5.04 | 5.04 | -0.17 (-3.26%) | 23,327,102 |
8 Mar 2016 | HKD | 5.19 | 5.25 | 5.12 | 5.21 | 5.21 | -0.03 (-0.57%) | 2,589,678 |
7 Mar 2016 | HKD | 5.12 | 5.26 | 5.1 | 5.24 | 5.24 | +0.14 (+2.75%) | 8,536,246 |
4 Mar 2016 | HKD | 5.11 | 5.14 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 9,006,492 |
3 Mar 2016 | HKD | 4.98 | 5.16 | 4.98 | 5.08 | 5.08 | -0.08 (-1.55%) | 7,848,000 |
2 Mar 2016 | HKD | 5.15 | 5.22 | 5.11 | 5.16 | 5.16 | +0.08 (+1.57%) | 5,796,275 |
1 Mar 2016 | HKD | 4.98 | 5.1 | 4.98 | 5.08 | 5.08 | +0.08 (+1.60%) | 9,198,912 |
29 Feb 2016 | HKD | 5.1 | 5.11 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 7,178,257 |
26 Feb 2016 | HKD | 5.09 | 5.15 | 5.02 | 5.05 | 5.05 | +0.07 (+1.41%) | 6,672,597 |
25 Feb 2016 | HKD | 5.12 | 5.12 | 4.9 | 4.98 | 4.98 | -0.17 (-3.30%) | 8,188,901 |
24 Feb 2016 | HKD | 5.06 | 5.21 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 10,916,000 |
23 Feb 2016 | HKD | 5.22 | 5.22 | 5.03 | 5.12 | 5.12 | -0.08 (-1.54%) | 12,168,300 |
22 Feb 2016 | HKD | 5.14 | 5.25 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 2,620,000 |
19 Feb 2016 | HKD | 5.59 | 5.59 | 5.17 | 5.2 | 5.2 | -0.13 (-2.44%) | 8,038,950 |
18 Feb 2016 | HKD | 5.11 | 5.35 | 5.11 | 5.33 | 5.33 | +0.24 (+4.72%) | 5,905,866 |
17 Feb 2016 | HKD | 5.11 | 5.24 | 5.08 | 5.09 | 5.09 | +0.05 (+0.99%) | 4,776,240 |
16 Feb 2016 | HKD | 5 | 5.09 | 5 | 5.04 | 5.04 | +0.05 (+1.00%) | 2,370,020 |
15 Feb 2016 | HKD | 5 | 5.05 | 4.93 | 4.99 | 4.99 | +0.08 (+1.63%) | 4,414,000 |
12 Feb 2016 | HKD | 4.8 | 4.93 | 4.79 | 4.91 | 4.91 | -0.04 (-0.81%) | 7,082,938 |
11 Feb 2016 | HKD | 4.95 | 5.03 | 4.88 | 4.95 | 4.95 | -0.13 (-2.56%) | 3,520,000 |
10 Feb 2016 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 5.03 | 5.21 | 5 | 5.08 | 5.08 | +0.08 (+1.60%) | 4,781,442 |
4 Feb 2016 | HKD | 4.89 | 5.02 | 4.89 | 5 | 5 | +0.08 (+1.63%) | 6,170,666 |
3 Feb 2016 | HKD | 4.9 | 4.97 | 4.87 | 4.92 | 4.92 | -0.11 (-2.19%) | 4,284,106 |
2 Feb 2016 | HKD | 5.01 | 5.09 | 4.94 | 5.03 | 5.03 | -0.07 (-1.37%) | 15,143,000 |
1 Feb 2016 | HKD | 4.9 | 5.11 | 4.89 | 5.1 | 5.1 | +0.14 (+2.82%) | 4,769,831 |
29 Jan 2016 | HKD | 4.52 | 4.96 | 4.52 | 4.96 | 4.96 | +0.17 (+3.55%) | 7,972,662 |