Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2016 | HKD | 4.01 | 4.01 | 3.64 | 4.01 | 4.01 | 0.0 (0.0%) | 686,000 |
22 Feb 2016 | HKD | 4.11 | 4.18 | 3.87 | 4.01 | 4.01 | -0.31 (-7.18%) | 1,570,000 |
19 Feb 2016 | HKD | 4.58 | 4.7 | 4.26 | 4.32 | 4.32 | -0.2 (-4.42%) | 448,000 |
18 Feb 2016 | HKD | 4.7 | 4.8 | 4.46 | 4.52 | 4.52 | -0.08 (-1.74%) | 448,000 |
17 Feb 2016 | HKD | 4.77 | 4.77 | 4.55 | 4.6 | 4.6 | -0.17 (-3.56%) | 378,000 |
16 Feb 2016 | HKD | 4.96 | 4.96 | 4.55 | 4.77 | 4.77 | -0.23 (-4.60%) | 1,332,000 |
15 Feb 2016 | HKD | 4.92 | 5.09 | 4.78 | 5 | 5 | +0.3 (+6.38%) | 546,000 |
12 Feb 2016 | HKD | 4.92 | 4.92 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 236,000 |
11 Feb 2016 | HKD | 4.6 | 5.1 | 4.6 | 4.7 | 4.7 | +0.13 (+2.84%) | 698,000 |
10 Feb 2016 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 5.05 | 5.06 | 4.33 | 4.57 | 4.57 | -0.48 (-9.50%) | 1,107,000 |
4 Feb 2016 | HKD | 5.02 | 5.4 | 5.02 | 5.05 | 5.05 | +0.04 (+0.80%) | 450,000 |
3 Feb 2016 | HKD | 5.12 | 5.25 | 4.98 | 5.01 | 5.01 | -0.35 (-6.53%) | 770,000 |
2 Feb 2016 | HKD | 5.3 | 5.62 | 5.3 | 5.36 | 5.36 | +0.13 (+2.49%) | 1,476,000 |
1 Feb 2016 | HKD | 4.71 | 5.75 | 4.21 | 5.23 | 5.23 | +0.47 (+9.87%) | 4,248,000 |
29 Jan 2016 | HKD | 4.33 | 5.6 | 3.02 | 4.76 | 4.76 | +0.5 (+11.74%) | 7,123,000 |
28 Jan 2016 | HKD | 5.66 | 5.66 | 4.2 | 4.26 | 4.26 | -1.41 (-24.87%) | 3,670,000 |
27 Jan 2016 | HKD | 6.21 | 6.35 | 5.5 | 5.67 | 5.67 | -0.53 (-8.55%) | 2,575,000 |
26 Jan 2016 | HKD | 6.79 | 7.17 | 5.8 | 6.2 | 6.2 | -0.39 (-5.92%) | 3,504,000 |
25 Jan 2016 | HKD | 5.85 | 7 | 5.85 | 6.59 | 6.59 | +0.97 (+17.26%) | 6,407,700 |
22 Jan 2016 | HKD | 6.46 | 7.34 | 4.6 | 5.62 | 5.62 | -0.73 (-11.50%) | 11,772,100 |
21 Jan 2016 | HKD | 6.19 | 7.99 | 6 | 6.35 | 6.35 | +0.43 (+7.26%) | 21,528,000 |
20 Jan 2016 | HKD | 4.4 | 6.45 | 4.4 | 5.92 | 5.92 | +1.52 (+34.55%) | 22,151,000 |
19 Jan 2016 | HKD | 4.01 | 4.9 | 3.63 | 4.4 | 4.4 | +0.52 (+13.40%) | 24,298,000 |
18 Jan 2016 | HKD | 2.87 | 3.92 | 2.87 | 3.88 | 3.88 | +1.06 (+37.59%) | 23,900,000 |
15 Jan 2016 | HKD | 2.98 | 3.17 | 2.58 | 2.82 | 2.82 | -0.08 (-2.76%) | 19,975,000 |
14 Jan 2016 | HKD | 2.1 | 2.9 | 2.07 | 2.9 | 2.9 | +0.67 (+30.04%) | 31,123,000 |
13 Jan 2016 | HKD | 1.95 | 2.58 | 1.9 | 2.23 | 2.23 | +0.33 (+17.37%) | 46,306,000 |