Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 2.5 | 2.53 | 2.4 | 2.41 | 2.41 | -0.13 (-5.12%) | 502,000 |
9 Mar 2016 | HKD | 2.5 | 2.62 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 202,000 |
8 Mar 2016 | HKD | 2.51 | 2.55 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 334,000 |
7 Mar 2016 | HKD | 2.65 | 2.65 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 362,000 |
4 Mar 2016 | HKD | 2.52 | 2.7 | 2.4 | 2.65 | 2.65 | +0.13 (+5.16%) | 754,000 |
3 Mar 2016 | HKD | 2.63 | 2.63 | 2.51 | 2.52 | 2.52 | -0.1 (-3.82%) | 354,000 |
2 Mar 2016 | HKD | 2.73 | 2.73 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 440,000 |
1 Mar 2016 | HKD | 2.67 | 2.75 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 590,000 |
29 Feb 2016 | HKD | 2.93 | 2.95 | 2.55 | 2.63 | 2.63 | -0.3 (-10.24%) | 1,206,000 |
26 Feb 2016 | HKD | 2.76 | 3.25 | 2.76 | 2.93 | 2.93 | +0.24 (+8.92%) | 4,718,000 |
25 Feb 2016 | HKD | 2.08 | 2.93 | 2.08 | 2.69 | 2.69 | +0.68 (+33.83%) | 4,943,000 |
24 Feb 2016 | HKD | 2.08 | 2.08 | 1.95 | 2.01 | 2.01 | +0.03 (+1.52%) | 86,000 |
23 Feb 2016 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 58,000 |
22 Feb 2016 | HKD | 2 | 2.1 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 136,000 |
19 Feb 2016 | HKD | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 40,000 |
18 Feb 2016 | HKD | 1.9 | 1.99 | 1.9 | 1.96 | 1.96 | +0.01 (+0.51%) | 66,000 |
17 Feb 2016 | HKD | 2 | 2 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 124,000 |
16 Feb 2016 | HKD | 1.99 | 2 | 1.92 | 2 | 2 | +0.09 (+4.71%) | 118,000 |
15 Feb 2016 | HKD | 1.9 | 1.98 | 1.9 | 1.91 | 1.91 | +0.03 (+1.60%) | 45,000 |
12 Feb 2016 | HKD | 1.88 | 1.88 | 1.77 | 1.88 | 1.88 | +0.04 (+2.17%) | 88,000 |
11 Feb 2016 | HKD | 1.87 | 1.87 | 1.72 | 1.84 | 1.84 | -0.03 (-1.60%) | 72,000 |
10 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 92,000 |
4 Feb 2016 | HKD | 1.9 | 1.9 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 58,000 |
3 Feb 2016 | HKD | 1.81 | 1.89 | 1.76 | 1.86 | 1.86 | -0.07 (-3.63%) | 32,000 |
2 Feb 2016 | HKD | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | +0.03 (+1.58%) | 72,000 |
1 Feb 2016 | HKD | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 22,000 |
29 Jan 2016 | HKD | 1.87 | 2.02 | 1.87 | 1.91 | 1.91 | -0.08 (-4.02%) | 76,000 |