Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 3.2 | 3.45 | 3.2 | 3.43 | 3.43 | +0.03 (+0.88%) | 3,339,000 |
9 Mar 2016 | HKD | 3.31 | 3.4 | 3.25 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,550,000 |
8 Mar 2016 | HKD | 3.32 | 3.38 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 2,092,866 |
7 Mar 2016 | HKD | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 2,001,000 |
4 Mar 2016 | HKD | 3.13 | 3.45 | 3.12 | 3.33 | 3.33 | +0.23 (+7.42%) | 2,765,000 |
3 Mar 2016 | HKD | 3.14 | 3.14 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 2,014,000 |
2 Mar 2016 | HKD | 3.1 | 3.13 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 2,032,000 |
1 Mar 2016 | HKD | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,006,734 |
29 Feb 2016 | HKD | 3.11 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,964,000 |
26 Feb 2016 | HKD | 3.09 | 3.1 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,993,000 |
25 Feb 2016 | HKD | 3.03 | 3.1 | 3 | 3.07 | 3.07 | +0.03 (+0.99%) | 2,024,000 |
24 Feb 2016 | HKD | 3.08 | 3.09 | 2.95 | 3.04 | 3.04 | -0.06 (-1.94%) | 2,013,000 |
23 Feb 2016 | HKD | 3.14 | 3.15 | 3.04 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,836,000 |
22 Feb 2016 | HKD | 3.14 | 3.14 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,674,000 |
19 Feb 2016 | HKD | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,771,000 |
18 Feb 2016 | HKD | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 1,722,000 |
17 Feb 2016 | HKD | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,583,000 |
16 Feb 2016 | HKD | 2.95 | 3.02 | 2.91 | 2.99 | 2.99 | +0.04 (+1.36%) | 1,383,000 |
15 Feb 2016 | HKD | 2.92 | 2.95 | 2.75 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,137,088 |
12 Feb 2016 | HKD | 2.91 | 2.95 | 2.74 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,186,000 |
11 Feb 2016 | HKD | 2.9 | 3.05 | 2.9 | 2.96 | 2.96 | -0.06 (-1.99%) | 263,000 |
10 Feb 2016 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.07 | 3.07 | 2.9 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,902,000 |
4 Feb 2016 | HKD | 3 | 3.07 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 3,358,178 |
3 Feb 2016 | HKD | 2.84 | 3.03 | 2.84 | 3 | 3 | -0.03 (-0.99%) | 371,000 |
2 Feb 2016 | HKD | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | -0.07 (-2.26%) | 294,000 |
1 Feb 2016 | HKD | 3.12 | 3.12 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 50,000 |
29 Jan 2016 | HKD | 3.05 | 3.1 | 3 | 3.09 | 3.09 | +0.02 (+0.65%) | 506,000 |