Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | HKD | 4.47 | 4.47 | 4.35 | 4.4 | 2.2 | 0.0 (0.0%) | 7,960,000 |
4 Mar 2016 | HKD | 4.4 | 4.45 | 4.33 | 4.4 | 2.2 | -0.04 (-0.90%) | 8,976,000 |
3 Mar 2016 | HKD | 4.24 | 4.53 | 4.24 | 4.44 | 2.22 | +0.18 (+4.23%) | 22,756,720 |
2 Mar 2016 | HKD | 4.28 | 4.4 | 4.25 | 4.26 | 2.13 | +0.02 (+0.47%) | 13,936,292 |
1 Mar 2016 | HKD | 4.55 | 4.55 | 4.22 | 4.24 | 2.12 | -0.31 (-6.81%) | 14,038,836 |
29 Feb 2016 | HKD | 4.53 | 4.55 | 4.43 | 4.55 | 2.275 | -0.01 (-0.22%) | 7,072,002 |
26 Feb 2016 | HKD | 4.42 | 4.64 | 4.38 | 4.56 | 2.28 | +0.2 (+4.59%) | 14,996,400 |
25 Feb 2016 | HKD | 4.27 | 4.45 | 4.22 | 4.36 | 2.18 | +0.03 (+0.69%) | 8,388,000 |
24 Feb 2016 | HKD | 4.36 | 4.47 | 4.32 | 4.33 | 2.165 | -0.08 (-1.81%) | 6,224,000 |
23 Feb 2016 | HKD | 4.5 | 4.53 | 4.35 | 4.41 | 2.205 | -0.09 (-2%) | 6,839,056 |
22 Feb 2016 | HKD | 4.32 | 4.51 | 4.26 | 4.5 | 2.25 | +0.18 (+4.17%) | 12,104,000 |
19 Feb 2016 | HKD | 4.16 | 4.34 | 4.11 | 4.32 | 2.16 | +0.19 (+4.60%) | 14,231,202 |
18 Feb 2016 | HKD | 4.32 | 4.38 | 4.1 | 4.13 | 2.065 | -0.14 (-3.28%) | 19,682,000 |
17 Feb 2016 | HKD | 4.4 | 4.41 | 4.19 | 4.27 | 2.135 | -0.13 (-2.95%) | 22,468,880 |
16 Feb 2016 | HKD | 4.22 | 4.47 | 4.22 | 4.4 | 2.2 | +0.16 (+3.77%) | 28,616,000 |
15 Feb 2016 | HKD | 4.08 | 4.27 | 4.05 | 4.24 | 2.12 | +0.16 (+3.92%) | 21,254,880 |
12 Feb 2016 | HKD | 4.02 | 4.15 | 3.99 | 4.08 | 2.04 | +0.06 (+1.49%) | 23,128,080 |
11 Feb 2016 | HKD | 3.83 | 4.04 | 3.77 | 4.02 | 2.01 | -0.06 (-1.47%) | 22,500,000 |
10 Feb 2016 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 2.04 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 2.04 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 2.04 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.87 | 4.1 | 3.85 | 4.08 | 2.04 | +0.18 (+4.62%) | 26,273,860 |
4 Feb 2016 | HKD | 3.66 | 3.94 | 3.63 | 3.9 | 1.95 | +0.3 (+8.33%) | 30,300,000 |
3 Feb 2016 | HKD | 3.6 | 3.68 | 3.57 | 3.6 | 1.8 | -0.09 (-2.44%) | 8,596,000 |
2 Feb 2016 | HKD | 3.6 | 3.7 | 3.59 | 3.69 | 1.845 | +0.07 (+1.93%) | 15,316,000 |
1 Feb 2016 | HKD | 3.57 | 3.66 | 3.54 | 3.62 | 1.81 | +0.04 (+1.12%) | 10,712,000 |
29 Jan 2016 | HKD | 3.49 | 3.6 | 3.46 | 3.58 | 1.79 | +0.13 (+3.77%) | 6,660,256 |
28 Jan 2016 | HKD | 3.63 | 3.66 | 3.41 | 3.45 | 1.725 | -0.18 (-4.96%) | 22,816,000 |
27 Jan 2016 | HKD | 3.64 | 3.68 | 3.56 | 3.63 | 1.815 | +0.01 (+0.28%) | 15,124,000 |
26 Jan 2016 | HKD | 3.59 | 3.84 | 3.59 | 3.62 | 1.81 | +0.01 (+0.28%) | 22,452,000 |