Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 2.4503 | +0.005 (+1.14%) | 1,920,000 |
16 Mar 2016 | HKD | 0.455 | 0.455 | 0.425 | 0.44 | 2.4228 | -0.005 (-1.12%) | 4,680,000 |
15 Mar 2016 | HKD | 0.445 | 0.475 | 0.44 | 0.445 | 2.4503 | 0.0 (0.0%) | 8,645,200 |
14 Mar 2016 | HKD | 0.36 | 0.48 | 0.36 | 0.445 | 2.4503 | +0.085 (+23.61%) | 28,920,000 |
11 Mar 2016 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 1.9823 | +0.01 (+2.86%) | 540,000 |
10 Mar 2016 | HKD | 0.365 | 0.37 | 0.35 | 0.35 | 1.9272 | -0.01 (-2.78%) | 1,340,400 |
9 Mar 2016 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 1.9823 | -0.01 (-2.70%) | 1,600,000 |
8 Mar 2016 | HKD | 0.375 | 0.375 | 0.34 | 0.37 | 2.0373 | -0.01 (-2.63%) | 3,460,480 |
7 Mar 2016 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 2.0924 | -0.005 (-1.30%) | 840,000 |
4 Mar 2016 | HKD | 0.385 | 0.4 | 0.38 | 0.385 | 2.1199 | 0.0 (0.0%) | 5,460,000 |
3 Mar 2016 | HKD | 0.365 | 0.4 | 0.365 | 0.385 | 2.1199 | +0.02 (+5.48%) | 3,340,000 |
2 Mar 2016 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 2.0098 | 0.0 (0.0%) | 620,000 |
1 Mar 2016 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 2.0098 | -0.02 (-5.19%) | 280,000 |
29 Feb 2016 | HKD | 0.36 | 0.385 | 0.345 | 0.385 | 2.1199 | +0.025 (+6.94%) | 943,000 |
26 Feb 2016 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 1.9823 | +0.005 (+1.41%) | 360,000 |
25 Feb 2016 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 1.9547 | -0.01 (-2.74%) | 620,000 |
24 Feb 2016 | HKD | 0.355 | 0.4 | 0.35 | 0.365 | 2.0098 | +0.02 (+5.80%) | 2,780,000 |
23 Feb 2016 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 1.8997 | 0.0 (0.0%) | 900,000 |
22 Feb 2016 | HKD | 0.35 | 0.355 | 0.325 | 0.345 | 1.8997 | 0.0 (0.0%) | 1,482,400 |
19 Feb 2016 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 1.8997 | -0.005 (-1.43%) | 1,560,000 |
18 Feb 2016 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 1.9272 | -0.01 (-2.78%) | 840,000 |
17 Feb 2016 | HKD | 0.335 | 0.36 | 0.33 | 0.36 | 1.9823 | +0.005 (+1.41%) | 1,540,000 |
16 Feb 2016 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 1.9547 | +0.005 (+1.43%) | 480,000 |
15 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.9272 | 0.0 (0.0%) | 0 |
12 Feb 2016 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 1.9272 | +0.015 (+4.48%) | 480,000 |
11 Feb 2016 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.8446 | -0.015 (-4.29%) | 100,000 |
10 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.9272 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.9272 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.9272 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.9272 | 0.0 (0.0%) | 500,000 |