Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.232 | 0.238 | 0.232 | 0.238 | 0.238 | +0.007 (+3.03%) | 1,436,000 |
2 Mar 2016 | HKD | 0.21 | 0.231 | 0.21 | 0.231 | 0.231 | +0.021 (+10%) | 748,888 |
1 Mar 2016 | HKD | 0.21 | 0.211 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 448,000 |
29 Feb 2016 | HKD | 0.225 | 0.226 | 0.214 | 0.214 | 0.214 | -0.011 (-4.89%) | 424,000 |
26 Feb 2016 | HKD | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 195,111 |
25 Feb 2016 | HKD | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 873,333 |
24 Feb 2016 | HKD | 0.229 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 748,000 |
23 Feb 2016 | HKD | 0.2 | 0.23 | 0.2 | 0.225 | 0.225 | +0.02 (+9.76%) | 1,300,000 |
22 Feb 2016 | HKD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 524,888 |
19 Feb 2016 | HKD | 0.2 | 0.206 | 0.195 | 0.2 | 0.2 | +0.004 (+2.04%) | 420,000 |
18 Feb 2016 | HKD | 0.197 | 0.198 | 0.195 | 0.196 | 0.196 | 0.0 (0.0%) | 1,188,000 |
17 Feb 2016 | HKD | 0.195 | 0.196 | 0.193 | 0.196 | 0.196 | +0.001 (+0.51%) | 468,000 |
16 Feb 2016 | HKD | 0.195 | 0.195 | 0.193 | 0.195 | 0.195 | +0.002 (+1.04%) | 674,666 |
15 Feb 2016 | HKD | 0.193 | 0.193 | 0.191 | 0.193 | 0.193 | +0.008 (+4.32%) | 760,888 |
12 Feb 2016 | HKD | 0.181 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 424,000 |
11 Feb 2016 | HKD | 0.177 | 0.18 | 0.177 | 0.18 | 0.18 | -0.019 (-9.55%) | 40,000 |
10 Feb 2016 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.197 | 0.21 | 0.197 | 0.199 | 0.199 | +0.002 (+1.02%) | 320,000 |
4 Feb 2016 | HKD | 0.207 | 0.207 | 0.195 | 0.197 | 0.197 | -0.003 (-1.50%) | 116,000 |
3 Feb 2016 | HKD | 0.195 | 0.2 | 0.175 | 0.2 | 0.2 | +0.003 (+1.52%) | 252,000 |
2 Feb 2016 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
1 Feb 2016 | HKD | 0.198 | 0.2 | 0.19 | 0.197 | 0.197 | -0.011 (-5.29%) | 436,000 |
29 Jan 2016 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | +0.008 (+4.00%) | 4,000 |
28 Jan 2016 | HKD | 0.19 | 0.205 | 0.188 | 0.2 | 0.2 | +0.012 (+6.38%) | 2,024,000 |
27 Jan 2016 | HKD | 0.194 | 0.195 | 0.188 | 0.188 | 0.188 | -0.007 (-3.59%) | 2,220,888 |
26 Jan 2016 | HKD | 0.194 | 0.198 | 0.19 | 0.195 | 0.195 | +0.001 (+0.52%) | 1,420,000 |
25 Jan 2016 | HKD | 0.197 | 0.197 | 0.192 | 0.194 | 0.194 | +0.004 (+2.11%) | 968,000 |
22 Jan 2016 | HKD | 0.194 | 0.194 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,667,111 |