Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | HKD | 3.19 | 3.22 | 3.17 | 3.22 | 64.135 | -0.01 (-0.31%) | 4,835,000 |
8 Mar 2016 | HKD | 3.26 | 3.26 | 3.18 | 3.23 | 64.3342 | -0.1 (-3.00%) | 4,990,000 |
7 Mar 2016 | HKD | 3.5 | 3.52 | 3.21 | 3.33 | 66.3259 | -0.14 (-4.03%) | 7,210,000 |
4 Mar 2016 | HKD | 3.43 | 3.5 | 3.4 | 3.47 | 69.1144 | +0.08 (+2.36%) | 8,590,000 |
3 Mar 2016 | HKD | 3.22 | 3.4 | 3.21 | 3.39 | 67.521 | +0.14 (+4.31%) | 7,930,000 |
2 Mar 2016 | HKD | 3.17 | 3.28 | 3.11 | 3.25 | 64.7325 | +0.07 (+2.20%) | 9,600,000 |
1 Mar 2016 | HKD | 3.1 | 3.18 | 2.99 | 3.18 | 63.3383 | +0.05 (+1.60%) | 8,000,000 |
29 Feb 2016 | HKD | 2.96 | 3.14 | 2.8 | 3.13 | 62.3424 | +0.17 (+5.74%) | 8,625,000 |
26 Feb 2016 | HKD | 2.9 | 2.99 | 2.85 | 2.96 | 58.9564 | +0.06 (+2.07%) | 7,305,000 |
25 Feb 2016 | HKD | 2.74 | 2.97 | 2.66 | 2.9 | 57.7613 | +0.17 (+6.23%) | 8,725,000 |
24 Feb 2016 | HKD | 2.59 | 2.74 | 2.54 | 2.73 | 54.3753 | +0.13 (+5%) | 6,715,000 |
23 Feb 2016 | HKD | 2.65 | 2.65 | 2.5 | 2.6 | 51.786 | -0.05 (-1.89%) | 6,590,000 |
22 Feb 2016 | HKD | 2.68 | 2.69 | 2.62 | 2.65 | 52.7819 | -0.03 (-1.12%) | 4,920,000 |
19 Feb 2016 | HKD | 2.71 | 2.72 | 2.64 | 2.68 | 53.3794 | -0.02 (-0.74%) | 6,670,000 |
18 Feb 2016 | HKD | 2.73 | 2.74 | 2.66 | 2.7 | 53.7778 | -0.01 (-0.37%) | 5,125,000 |
17 Feb 2016 | HKD | 2.74 | 2.76 | 2.68 | 2.71 | 53.977 | -0.05 (-1.81%) | 6,090,000 |
16 Feb 2016 | HKD | 2.75 | 2.77 | 2.72 | 2.76 | 54.9728 | 0.0 (0.0%) | 4,255,000 |
15 Feb 2016 | HKD | 2.72 | 2.78 | 2.71 | 2.76 | 54.9728 | +0.03 (+1.10%) | 5,045,000 |
12 Feb 2016 | HKD | 2.73 | 2.77 | 2.65 | 2.73 | 54.3753 | -0.03 (-1.09%) | 6,315,000 |
11 Feb 2016 | HKD | 2.78 | 2.79 | 2.71 | 2.76 | 54.9728 | -0.09 (-3.16%) | 4,355,000 |
10 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 56.7654 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 56.7654 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 56.7654 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.82 | 2.85 | 2.82 | 2.85 | 56.7654 | -0.01 (-0.35%) | 6,510,000 |
4 Feb 2016 | HKD | 2.8 | 2.88 | 2.79 | 2.86 | 56.9646 | +0.03 (+1.06%) | 9,805,000 |
3 Feb 2016 | HKD | 2.85 | 2.85 | 2.68 | 2.83 | 56.3671 | -0.01 (-0.35%) | 9,635,000 |
2 Feb 2016 | HKD | 2.78 | 2.85 | 2.76 | 2.84 | 56.5663 | +0.06 (+2.16%) | 8,170,000 |
1 Feb 2016 | HKD | 2.74 | 2.8 | 2.71 | 2.78 | 55.3712 | +0.03 (+1.09%) | 13,230,000 |
29 Jan 2016 | HKD | 2.67 | 2.79 | 2.65 | 2.75 | 54.7737 | +0.08 (+3.00%) | 11,900,000 |
28 Jan 2016 | HKD | 2.51 | 2.72 | 2.39 | 2.67 | 53.1802 | +0.17 (+6.80%) | 16,285,000 |