Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,130,000 |
9 Mar 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 5,540,000 |
8 Mar 2016 | HKD | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 16,455,000 |
7 Mar 2016 | HKD | 0.5 | 0.55 | 0.49 | 0.55 | 0.55 | +0.06 (+12.24%) | 20,665,000 |
4 Mar 2016 | HKD | 0.42 | 0.495 | 0.415 | 0.49 | 0.49 | +0.075 (+18.07%) | 13,400,000 |
3 Mar 2016 | HKD | 0.44 | 0.445 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 5,880,000 |
2 Mar 2016 | HKD | 0.45 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 5,570,000 |
1 Mar 2016 | HKD | 0.49 | 0.49 | 0.435 | 0.445 | 0.445 | -0.04 (-8.25%) | 9,100,000 |
29 Feb 2016 | HKD | 0.495 | 0.5 | 0.465 | 0.485 | 0.485 | -0.015 (-3%) | 2,885,000 |
26 Feb 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,295,000 |
25 Feb 2016 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 3,260,000 |
24 Feb 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,675,000 |
23 Feb 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 945,000 |
22 Feb 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,325,000 |
19 Feb 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 700,000 |
18 Feb 2016 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,115,000 |
17 Feb 2016 | HKD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 3,735,000 |
16 Feb 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,305,000 |
15 Feb 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 320,000 |
12 Feb 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,230,000 |
11 Feb 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,475,000 |
10 Feb 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,545,000 |
4 Feb 2016 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,650,000 |
3 Feb 2016 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 2,465,000 |
2 Feb 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,215,000 |
1 Feb 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,400,000 |
29 Jan 2016 | HKD | 0.495 | 0.55 | 0.495 | 0.53 | 0.53 | +0.04 (+8.16%) | 6,675,000 |