Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 3.5 | 3.55 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,852,000 |
2 Mar 2016 | HKD | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | +0.17 (+5.12%) | 7,156,000 |
1 Mar 2016 | HKD | 3.31 | 3.41 | 3.25 | 3.32 | 3.32 | +0.03 (+0.91%) | 7,186,800 |
29 Feb 2016 | HKD | 3.44 | 3.44 | 3.26 | 3.29 | 3.29 | -0.12 (-3.52%) | 2,534,000 |
26 Feb 2016 | HKD | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | +0.08 (+2.40%) | 2,988,000 |
25 Feb 2016 | HKD | 3.55 | 3.55 | 3.3 | 3.33 | 3.33 | -0.17 (-4.86%) | 4,197,000 |
24 Feb 2016 | HKD | 3.51 | 3.61 | 3.46 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,818,000 |
23 Feb 2016 | HKD | 3.51 | 3.6 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 5,595,000 |
22 Feb 2016 | HKD | 3.37 | 3.5 | 3.37 | 3.49 | 3.49 | +0.07 (+2.05%) | 5,430,000 |
19 Feb 2016 | HKD | 3.41 | 3.43 | 3.3 | 3.42 | 3.42 | +0.02 (+0.59%) | 4,352,000 |
18 Feb 2016 | HKD | 3.44 | 3.55 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 4,874,000 |
17 Feb 2016 | HKD | 3.5 | 3.51 | 3.3 | 3.34 | 3.34 | -0.15 (-4.30%) | 4,716,000 |
16 Feb 2016 | HKD | 3.27 | 3.57 | 3.26 | 3.49 | 3.49 | +0.19 (+5.76%) | 5,361,000 |
15 Feb 2016 | HKD | 3.23 | 3.33 | 3.16 | 3.3 | 3.3 | +0.18 (+5.77%) | 3,373,000 |
12 Feb 2016 | HKD | 3.08 | 3.2 | 3.04 | 3.12 | 3.12 | -0.08 (-2.50%) | 3,409,000 |
11 Feb 2016 | HKD | 3.2 | 3.31 | 3.14 | 3.2 | 3.2 | -0.17 (-5.04%) | 3,955,000 |
10 Feb 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.52 | 3.59 | 3.27 | 3.37 | 3.37 | -0.08 (-2.32%) | 7,579,111 |
4 Feb 2016 | HKD | 3.81 | 3.81 | 3.4 | 3.45 | 3.45 | -0.3 (-8%) | 10,293,000 |
3 Feb 2016 | HKD | 3.98 | 3.98 | 3.74 | 3.75 | 3.75 | -0.22 (-5.54%) | 4,695,000 |
2 Feb 2016 | HKD | 4 | 4.09 | 3.93 | 3.97 | 3.97 | -0.11 (-2.70%) | 4,745,000 |
1 Feb 2016 | HKD | 4.13 | 4.13 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 2,650,000 |
29 Jan 2016 | HKD | 3.9 | 4.15 | 3.87 | 4.14 | 4.14 | +0.26 (+6.70%) | 4,329,000 |
28 Jan 2016 | HKD | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,847,000 |
27 Jan 2016 | HKD | 3.97 | 3.97 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,957,000 |
26 Jan 2016 | HKD | 3.96 | 4.04 | 3.85 | 3.86 | 3.86 | -0.25 (-6.08%) | 2,266,210 |
25 Jan 2016 | HKD | 4 | 4.14 | 3.98 | 4.11 | 4.11 | +0.18 (+4.58%) | 4,202,000 |
22 Jan 2016 | HKD | 4.01 | 4.05 | 3.81 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,410,000 |