Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 5,808,000 |
2 Mar 2016 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 5,684,000 |
1 Mar 2016 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 5,936,000 |
29 Feb 2016 | HKD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 6,254,000 |
26 Feb 2016 | HKD | 0.8 | 0.85 | 0.79 | 0.85 | 0.85 | +0.05 (+6.25%) | 6,384,000 |
25 Feb 2016 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 7,042,000 |
24 Feb 2016 | HKD | 0.83 | 0.84 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 7,134,000 |
23 Feb 2016 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 6,288,000 |
22 Feb 2016 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 6,175,000 |
19 Feb 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 8,114,000 |
18 Feb 2016 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 6,014,000 |
17 Feb 2016 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,202,000 |
16 Feb 2016 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,490,000 |
15 Feb 2016 | HKD | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 5,984,000 |
12 Feb 2016 | HKD | 0.76 | 0.91 | 0.75 | 0.87 | 0.87 | +0.09 (+11.54%) | 6,508,000 |
11 Feb 2016 | HKD | 0.75 | 0.8 | 0.7 | 0.78 | 0.78 | +0.03 (+4%) | 6,954,000 |
10 Feb 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.06 (-7.41%) | 8,646,000 |
4 Feb 2016 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 6,248,000 |
3 Feb 2016 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 6,523,316 |
2 Feb 2016 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 6,358,000 |
1 Feb 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 8,740,000 |
29 Jan 2016 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,388,000 |
28 Jan 2016 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 8,498,000 |
27 Jan 2016 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 7,088,000 |
26 Jan 2016 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 11,668,000 |
25 Jan 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 8,058,000 |
22 Jan 2016 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 7,650,000 |