Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | HKD | 3.55 | 3.7 | 3.45 | 3.52 | 3.0592 | 0.0 (0.0%) | 294,559 |
3 Mar 2016 | HKD | 3.35 | 3.52 | 3.31 | 3.52 | 3.0592 | +0.3 (+9.32%) | 308,366 |
2 Mar 2016 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 2.7985 | -0.01 (-0.31%) | 101,290 |
1 Mar 2016 | HKD | 3.22 | 3.23 | 3.2 | 3.23 | 2.8072 | +0.01 (+0.31%) | 161,087 |
29 Feb 2016 | HKD | 3.2 | 3.22 | 3.2 | 3.22 | 2.7985 | -0.04 (-1.23%) | 59,832 |
26 Feb 2016 | HKD | 3.25 | 3.35 | 3.2 | 3.26 | 2.8333 | +0.04 (+1.24%) | 174,894 |
25 Feb 2016 | HKD | 3.23 | 3.23 | 3.22 | 3.22 | 2.7985 | -0.01 (-0.31%) | 23,012 |
24 Feb 2016 | HKD | 3.21 | 3.23 | 3.21 | 3.23 | 2.8072 | -0.07 (-2.12%) | 6,904 |
23 Feb 2016 | HKD | 3.25 | 3.35 | 3.25 | 3.3 | 2.868 | +0.05 (+1.54%) | 59,832 |
22 Feb 2016 | HKD | 3.23 | 3.29 | 3.21 | 3.25 | 2.8246 | -0.04 (-1.22%) | 119,665 |
19 Feb 2016 | HKD | 3.2 | 3.34 | 3.17 | 3.29 | 2.8593 | +0.03 (+0.92%) | 174,894 |
18 Feb 2016 | HKD | 3.23 | 3.26 | 3.09 | 3.26 | 2.8333 | +0.06 (+1.88%) | 163,388 |
17 Feb 2016 | HKD | 3.25 | 3.25 | 3.17 | 3.2 | 2.7811 | -0.05 (-1.54%) | 179,497 |
16 Feb 2016 | HKD | 3.24 | 3.3 | 3.01 | 3.25 | 2.8246 | -0.04 (-1.22%) | 144,978 |
15 Feb 2016 | HKD | 3.15 | 3.29 | 3.15 | 3.29 | 2.8593 | +0.14 (+4.44%) | 96,652 |
12 Feb 2016 | HKD | 3.3 | 3.3 | 2.86 | 3.15 | 2.7377 | -0.21 (-6.25%) | 368,199 |
11 Feb 2016 | HKD | 3.3 | 3.36 | 3.3 | 3.36 | 2.9202 | -0.07 (-2.04%) | 29,916 |
10 Feb 2016 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 2.981 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 2.981 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 2.981 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.68 | 3.7 | 3.42 | 3.43 | 2.981 | -0.14 (-3.92%) | 165,689 |
4 Feb 2016 | HKD | 3.59 | 3.7 | 3.56 | 3.57 | 3.1027 | -0.03 (-0.83%) | 156,484 |
3 Feb 2016 | HKD | 3.44 | 3.67 | 3.43 | 3.6 | 3.1287 | -0.01 (-0.28%) | 483,261 |
2 Feb 2016 | HKD | 3.29 | 3.61 | 3.29 | 3.61 | 3.1374 | +0.31 (+9.39%) | 5,555,198 |
1 Feb 2016 | HKD | 3.58 | 3.6 | 3.2 | 3.3 | 2.868 | -0.1 (-2.94%) | 1,065,475 |
29 Jan 2016 | HKD | 2.8 | 3.47 | 2.8 | 3.4 | 2.9549 | +0.06 (+1.80%) | 50,627 |
28 Jan 2016 | HKD | 2.63 | 3.48 | 2.63 | 3.34 | 2.9028 | +0.02 (+0.60%) | 193,304 |
27 Jan 2016 | HKD | 3.35 | 3.35 | 3.24 | 3.32 | 2.8854 | +0.02 (+0.61%) | 112,761 |
26 Jan 2016 | HKD | 3.6 | 3.6 | 3.24 | 3.3 | 2.868 | -0.2 (-5.71%) | 85,146 |
25 Jan 2016 | HKD | 3.5 | 3.53 | 3.5 | 3.5 | 3.0418 | -0.2 (-5.41%) | 36,820 |