Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2016 | HKD | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,530,000 |
14 Mar 2016 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,696,000 |
11 Mar 2016 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 800,000 |
10 Mar 2016 | HKD | 0.47 | 0.495 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,527,000 |
9 Mar 2016 | HKD | 0.475 | 0.49 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,510,000 |
8 Mar 2016 | HKD | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 11,653,000 |
7 Mar 2016 | HKD | 0.47 | 0.49 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 6,268,000 |
4 Mar 2016 | HKD | 0.445 | 0.49 | 0.445 | 0.47 | 0.47 | +0.045 (+10.59%) | 12,357,000 |
3 Mar 2016 | HKD | 0.405 | 0.425 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 2,765,140 |
2 Mar 2016 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,972,000 |
1 Mar 2016 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 942,000 |
29 Feb 2016 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 1,656,000 |
26 Feb 2016 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 903,000 |
25 Feb 2016 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 617,000 |
24 Feb 2016 | HKD | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,383,000 |
23 Feb 2016 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 799,986 |
22 Feb 2016 | HKD | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,316,000 |
19 Feb 2016 | HKD | 0.345 | 0.37 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,549,000 |
18 Feb 2016 | HKD | 0.365 | 0.38 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 3,155,000 |
17 Feb 2016 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,559,000 |
16 Feb 2016 | HKD | 0.345 | 0.36 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,450,000 |
15 Feb 2016 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.015 (+4.55%) | 491,000 |
12 Feb 2016 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 337,141 |
11 Feb 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,977,000 |
10 Feb 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,140,000 |
4 Feb 2016 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.02 (+6.06%) | 303,000 |
3 Feb 2016 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 797,000 |