Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | HKD | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 5,122,000 |
1 Mar 2016 | HKD | 4.88 | 4.89 | 4.8 | 4.86 | 4.86 | -0.02 (-0.41%) | 4,703,000 |
29 Feb 2016 | HKD | 4.8 | 4.9 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 18,914,490 |
26 Feb 2016 | HKD | 4.81 | 4.89 | 4.73 | 4.81 | 4.81 | +0.27 (+5.95%) | 42,238,500 |
25 Feb 2016 | HKD | 4.55 | 4.66 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 4,357,000 |
24 Feb 2016 | HKD | 4.54 | 4.57 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 2,530,600 |
23 Feb 2016 | HKD | 4.52 | 4.56 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 1,300,680 |
22 Feb 2016 | HKD | 4.54 | 4.57 | 4.52 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,298,000 |
19 Feb 2016 | HKD | 4.57 | 4.57 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,496,500 |
18 Feb 2016 | HKD | 4.56 | 4.57 | 4.53 | 4.56 | 4.56 | -0.02 (-0.44%) | 4,046,362 |
17 Feb 2016 | HKD | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | +0.15 (+3.39%) | 4,888,500 |
16 Feb 2016 | HKD | 4.44 | 4.45 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,235,440 |
15 Feb 2016 | HKD | 4.38 | 4.44 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,488,000 |
12 Feb 2016 | HKD | 4.41 | 4.41 | 4.33 | 4.36 | 4.36 | -0.06 (-1.36%) | 7,162,250 |
11 Feb 2016 | HKD | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 4,903,500 |
10 Feb 2016 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 2,375,500 |
4 Feb 2016 | HKD | 4.42 | 4.46 | 4.37 | 4.43 | 4.43 | +0.01 (+0.23%) | 7,540,414 |
3 Feb 2016 | HKD | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | -0.05 (-1.12%) | 5,317,500 |
2 Feb 2016 | HKD | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | +0.08 (+1.82%) | 7,288,360 |
1 Feb 2016 | HKD | 4.47 | 4.47 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 7,197,500 |
29 Jan 2016 | HKD | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 13,924,000 |
28 Jan 2016 | HKD | 4.45 | 4.49 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 3,662,190 |
27 Jan 2016 | HKD | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,618,000 |
26 Jan 2016 | HKD | 4.51 | 4.57 | 4.47 | 4.5 | 4.5 | -0.07 (-1.53%) | 12,028,500 |
25 Jan 2016 | HKD | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | -0.02 (-0.44%) | 2,521,920 |
22 Jan 2016 | HKD | 4.63 | 4.63 | 4.49 | 4.59 | 4.59 | +0.03 (+0.66%) | 4,978,650 |
21 Jan 2016 | HKD | 4.55 | 4.62 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,566,379 |