Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2016 | HKD | 3 | 3.2 | 2.9 | 3.01 | 3.01 | +0.03 (+1.01%) | 10,762,000 |
21 Mar 2016 | HKD | 2.78 | 3 | 2.58 | 2.98 | 2.98 | +0.25 (+9.16%) | 5,309,000 |
18 Mar 2016 | HKD | 2.52 | 2.8 | 2.51 | 2.73 | 2.73 | +0.27 (+10.98%) | 2,102,000 |
17 Mar 2016 | HKD | 2.51 | 2.52 | 2.44 | 2.46 | 2.46 | -0.03 (-1.20%) | 5,901,000 |
16 Mar 2016 | HKD | 2.5 | 2.54 | 2.4 | 2.49 | 2.49 | -0.01 (-0.40%) | 6,222,000 |
15 Mar 2016 | HKD | 2.49 | 2.59 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 4,393,000 |
14 Mar 2016 | HKD | 2.54 | 2.59 | 2.48 | 2.52 | 2.52 | -0.02 (-0.79%) | 5,129,000 |
11 Mar 2016 | HKD | 2.58 | 2.68 | 2.4 | 2.54 | 2.54 | -0.04 (-1.55%) | 5,287,000 |
10 Mar 2016 | HKD | 2.57 | 2.68 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 231,000 |
9 Mar 2016 | HKD | 2.55 | 2.58 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 18,000 |
8 Mar 2016 | HKD | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 118,000 |
7 Mar 2016 | HKD | 2.6 | 2.66 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 468,000 |
4 Mar 2016 | HKD | 2.51 | 2.6 | 2.51 | 2.56 | 2.56 | +0.01 (+0.39%) | 3,955,000 |
3 Mar 2016 | HKD | 2.55 | 2.58 | 2.46 | 2.55 | 2.55 | 0.0 (0.0%) | 5,843,000 |
2 Mar 2016 | HKD | 2.61 | 2.61 | 2.51 | 2.55 | 2.55 | -0.04 (-1.54%) | 2,489,154 |
1 Mar 2016 | HKD | 2.52 | 2.68 | 2.46 | 2.59 | 2.59 | +0.07 (+2.78%) | 8,674,000 |
29 Feb 2016 | HKD | 2.59 | 2.59 | 2.51 | 2.52 | 2.52 | -0.07 (-2.70%) | 95,000 |
26 Feb 2016 | HKD | 2.58 | 2.64 | 2.58 | 2.59 | 2.59 | +0.04 (+1.57%) | 16,000 |
25 Feb 2016 | HKD | 2.53 | 2.65 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 330,000 |
24 Feb 2016 | HKD | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | -0.01 (-0.39%) | 273,000 |
23 Feb 2016 | HKD | 2.62 | 2.65 | 2.52 | 2.55 | 2.55 | -0.07 (-2.67%) | 575,000 |
22 Feb 2016 | HKD | 2.54 | 2.68 | 2.51 | 2.62 | 2.62 | +0.06 (+2.34%) | 450,000 |
19 Feb 2016 | HKD | 2.57 | 2.64 | 2.51 | 2.56 | 2.56 | -0.01 (-0.39%) | 159,000 |
18 Feb 2016 | HKD | 2.55 | 2.59 | 2.45 | 2.57 | 2.57 | +0.07 (+2.80%) | 1,406,000 |
17 Feb 2016 | HKD | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | -0.11 (-4.21%) | 696,000 |
16 Feb 2016 | HKD | 2.6 | 2.64 | 2.56 | 2.61 | 2.61 | +0.06 (+2.35%) | 2,310,000 |
15 Feb 2016 | HKD | 2.57 | 2.61 | 2.43 | 2.55 | 2.55 | +0.02 (+0.79%) | 2,149,000 |
12 Feb 2016 | HKD | 2.52 | 2.61 | 2.16 | 2.53 | 2.53 | +0.01 (+0.40%) | 4,744,000 |
11 Feb 2016 | HKD | 2.57 | 2.57 | 2.5 | 2.52 | 2.52 | -0.18 (-6.67%) | 1,215,000 |
10 Feb 2016 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |