Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.19 | 0.192 | 0.185 | 0.192 | 0.96 | +0.002 (+1.05%) | 1,024,000 |
2 Mar 2016 | HKD | 0.187 | 0.191 | 0.186 | 0.19 | 0.95 | +0.001 (+0.53%) | 252,000 |
1 Mar 2016 | HKD | 0.197 | 0.209 | 0.18 | 0.189 | 0.945 | -0.004 (-2.07%) | 832,000 |
29 Feb 2016 | HKD | 0.176 | 0.193 | 0.175 | 0.193 | 0.965 | +0.003 (+1.58%) | 148,000 |
26 Feb 2016 | HKD | 0.195 | 0.195 | 0.188 | 0.19 | 0.95 | -0.005 (-2.56%) | 264,000 |
25 Feb 2016 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 0.975 | -0.01 (-4.88%) | 376,000 |
24 Feb 2016 | HKD | 0.205 | 0.205 | 0.201 | 0.205 | 1.025 | -0.005 (-2.38%) | 256,000 |
23 Feb 2016 | HKD | 0.213 | 0.213 | 0.2 | 0.21 | 1.05 | -0.005 (-2.33%) | 380,000 |
22 Feb 2016 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.075 | +0.014 (+6.97%) | 40,000 |
19 Feb 2016 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 1.005 | +0.001 (+0.50%) | 104,000 |
18 Feb 2016 | HKD | 0.2 | 0.226 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 220,010 |
17 Feb 2016 | HKD | 0.197 | 0.216 | 0.197 | 0.2 | 1 | +0.01 (+5.26%) | 26,400 |
16 Feb 2016 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | 0.0 (0.0%) | 0 |
15 Feb 2016 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | -0.004 (-2.06%) | 5,600 |
12 Feb 2016 | HKD | 0.194 | 0.225 | 0.18 | 0.194 | 0.97 | 0.0 (0.0%) | 1,000 |
11 Feb 2016 | HKD | 0.2 | 0.2 | 0.194 | 0.194 | 0.97 | -0.031 (-13.78%) | 200,000 |
10 Feb 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
4 Feb 2016 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 1.125 | +0.01 (+4.65%) | 4,040 |
3 Feb 2016 | HKD | 0.191 | 0.215 | 0.18 | 0.215 | 1.075 | +0.019 (+9.69%) | 258,000 |
2 Feb 2016 | HKD | 0.186 | 0.196 | 0.185 | 0.196 | 0.98 | -0.014 (-6.67%) | 112,000 |
1 Feb 2016 | HKD | 0.2 | 0.21 | 0.19 | 0.21 | 1.05 | 0.0 (0.0%) | 274,000 |
29 Jan 2016 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 0 |
28 Jan 2016 | HKD | 0.208 | 0.21 | 0.208 | 0.21 | 1.05 | -0.015 (-6.67%) | 140,000 |
27 Jan 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
26 Jan 2016 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
25 Jan 2016 | HKD | 0.223 | 0.225 | 0.223 | 0.225 | 1.125 | 0.0 (0.0%) | 8,000 |
22 Jan 2016 | HKD | 0.215 | 0.225 | 0.214 | 0.225 | 1.125 | +0.01 (+4.65%) | 896,000 |