Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 5,386,000 |
16 Mar 2016 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,626,000 |
15 Mar 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 3,590,257 |
14 Mar 2016 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,648,000 |
11 Mar 2016 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,750,000 |
10 Mar 2016 | HKD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 6,568,000 |
9 Mar 2016 | HKD | 0.9 | 0.97 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 5,764,000 |
8 Mar 2016 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,622,000 |
7 Mar 2016 | HKD | 0.84 | 0.9 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 7,982,000 |
4 Mar 2016 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,128,000 |
3 Mar 2016 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 636,000 |
2 Mar 2016 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,846,000 |
1 Mar 2016 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,652,000 |
29 Feb 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,498,000 |
26 Feb 2016 | HKD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,290,773 |
25 Feb 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,068,000 |
24 Feb 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,768,000 |
23 Feb 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 11,300,000 |
22 Feb 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 603,685 |
19 Feb 2016 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,671,685 |
18 Feb 2016 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 3,454,000 |
17 Feb 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 3,660,000 |
16 Feb 2016 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,122,000 |
15 Feb 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 708,000 |
12 Feb 2016 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 4,084,000 |
11 Feb 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 5,422,000 |
10 Feb 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 4,544,000 |