Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 2.29 | 2.43 | 2.14 | 2.18 | 21.8 | -0.15 (-6.44%) | 53,500 |
2 Mar 2016 | HKD | 2.32 | 2.34 | 2.23 | 2.33 | 23.3 | +0.02 (+0.87%) | 275,000 |
1 Mar 2016 | HKD | 2.42 | 2.42 | 2.28 | 2.31 | 23.1 | +0.12 (+5.48%) | 2,000 |
29 Feb 2016 | HKD | 2.29 | 2.54 | 2.16 | 2.19 | 21.9 | -0.1 (-4.37%) | 322,000 |
26 Feb 2016 | HKD | 2.38 | 2.38 | 2.26 | 2.29 | 22.9 | -0.09 (-3.78%) | 138,000 |
25 Feb 2016 | HKD | 2.59 | 2.59 | 2.38 | 2.38 | 23.8 | 0.0 (0.0%) | 280,600 |
24 Feb 2016 | HKD | 2.47 | 2.47 | 2.38 | 2.38 | 23.8 | -0.09 (-3.64%) | 37,500 |
23 Feb 2016 | HKD | 2.62 | 2.63 | 2.43 | 2.47 | 24.7 | -0.18 (-6.79%) | 303,500 |
22 Feb 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 26.5 | 0.0 (0.0%) | 0 |
19 Feb 2016 | HKD | 2.8 | 2.8 | 2.64 | 2.65 | 26.5 | -0.08 (-2.93%) | 312,000 |
18 Feb 2016 | HKD | 2.62 | 2.78 | 2.61 | 2.73 | 27.3 | -0.06 (-2.15%) | 105,500 |
17 Feb 2016 | HKD | 2.73 | 2.81 | 2.66 | 2.79 | 27.9 | +0.06 (+2.20%) | 293,000 |
16 Feb 2016 | HKD | 2.76 | 2.86 | 2.62 | 2.73 | 27.3 | -0.03 (-1.09%) | 49,500 |
15 Feb 2016 | HKD | 2.99 | 2.99 | 2.76 | 2.76 | 27.6 | +0.14 (+5.34%) | 267,500 |
12 Feb 2016 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 26.2 | 0.0 (0.0%) | 0 |
11 Feb 2016 | HKD | 2.62 | 2.62 | 2.6 | 2.62 | 26.2 | -0.14 (-5.07%) | 266,500 |
10 Feb 2016 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 27.6 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 27.6 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 27.6 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.66 | 2.76 | 2.66 | 2.76 | 27.6 | -0.05 (-1.78%) | 4,000 |
4 Feb 2016 | HKD | 2.94 | 2.95 | 2.8 | 2.81 | 28.1 | +0.01 (+0.36%) | 276,000 |
3 Feb 2016 | HKD | 2.78 | 2.8 | 2.78 | 2.8 | 28 | -0.06 (-2.10%) | 65,000 |
2 Feb 2016 | HKD | 2.81 | 2.94 | 2.8 | 2.86 | 28.6 | +0.06 (+2.14%) | 313,000 |
1 Feb 2016 | HKD | 2.77 | 2.88 | 2.77 | 2.8 | 28 | +0.13 (+4.87%) | 78,500 |
29 Jan 2016 | HKD | 2.6 | 2.78 | 2.57 | 2.67 | 26.7 | +0.03 (+1.14%) | 293,000 |
28 Jan 2016 | HKD | 2.63 | 2.65 | 2.58 | 2.64 | 26.4 | -0.01 (-0.38%) | 309,000 |
27 Jan 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 26.5 | 0.0 (0.0%) | 1,000 |
26 Jan 2016 | HKD | 2.62 | 2.65 | 2.55 | 2.65 | 26.5 | -0.07 (-2.57%) | 266,000 |
25 Jan 2016 | HKD | 2.72 | 2.72 | 2.51 | 2.72 | 27.2 | +0.01 (+0.37%) | 19,000 |
22 Jan 2016 | HKD | 2.46 | 2.8 | 2.46 | 2.71 | 27.1 | +0.16 (+6.27%) | 284,500 |