Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 11.28 | 11.4 | 11.2 | 11.2 | 4.48 | -0.66 (-5.56%) | 767,500 |
9 Mar 2016 | HKD | 11.9 | 11.9 | 11.24 | 11.86 | 4.744 | +0.2 (+1.72%) | 95,000 |
8 Mar 2016 | HKD | 11.8 | 11.96 | 11.22 | 11.66 | 4.664 | +0.26 (+2.28%) | 1,387,500 |
7 Mar 2016 | HKD | 11.8 | 11.8 | 10.88 | 11.4 | 4.56 | +0.02 (+0.18%) | 245,000 |
4 Mar 2016 | HKD | 11.8 | 11.8 | 11.2 | 11.38 | 4.552 | 0.0 (0.0%) | 65,000 |
3 Mar 2016 | HKD | 12.18 | 12.18 | 11.1 | 11.38 | 4.552 | -0.02 (-0.18%) | 67,500 |
2 Mar 2016 | HKD | 11.72 | 11.8 | 11 | 11.4 | 4.56 | +0.28 (+2.52%) | 237,500 |
1 Mar 2016 | HKD | 12 | 12 | 10.6 | 11.12 | 4.448 | -0.7 (-5.92%) | 1,342,500 |
29 Feb 2016 | HKD | 12.3 | 12.3 | 11.2 | 11.82 | 4.728 | 0.0 (0.0%) | 1,782,500 |
26 Feb 2016 | HKD | 12.4 | 12.4 | 11.44 | 11.82 | 4.728 | -0.08 (-0.67%) | 77,500 |
25 Feb 2016 | HKD | 11.62 | 12.48 | 11.62 | 11.9 | 4.76 | -0.32 (-2.62%) | 735,000 |
24 Feb 2016 | HKD | 12.5 | 12.5 | 11.82 | 12.22 | 4.888 | +0.06 (+0.49%) | 667,500 |
23 Feb 2016 | HKD | 12.8 | 12.8 | 11.8 | 12.16 | 4.864 | +0.36 (+3.05%) | 335,000 |
22 Feb 2016 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 4.72 | -0.6 (-4.84%) | 12,500 |
19 Feb 2016 | HKD | 13.02 | 13.02 | 12 | 12.4 | 4.96 | +0.5 (+4.20%) | 17,500 |
18 Feb 2016 | HKD | 12.48 | 12.66 | 11.58 | 11.9 | 4.76 | -0.18 (-1.49%) | 105,000 |
17 Feb 2016 | HKD | 12 | 12.2 | 11.5 | 12.08 | 4.832 | -0.08 (-0.66%) | 147,500 |
16 Feb 2016 | HKD | 12.88 | 12.9 | 11.48 | 12.16 | 4.864 | -0.66 (-5.15%) | 192,500 |
15 Feb 2016 | HKD | 12.9 | 12.9 | 12.82 | 12.82 | 5.128 | 0.0 (0.0%) | 65,000 |
12 Feb 2016 | HKD | 12.9 | 12.9 | 12.82 | 12.82 | 5.128 | +0.14 (+1.10%) | 17,500 |
11 Feb 2016 | HKD | 12.28 | 12.9 | 12.28 | 12.68 | 5.072 | +0.4 (+3.26%) | 10,000 |
10 Feb 2016 | HKD | 12.28 | 12.28 | 12.28 | 12.28 | 4.912 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 12.28 | 12.28 | 12.28 | 12.28 | 4.912 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 12.28 | 12.28 | 12.28 | 12.28 | 4.912 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 11.98 | 12.78 | 11.58 | 12.28 | 4.912 | +0.76 (+6.60%) | 742,500 |
4 Feb 2016 | HKD | 11.46 | 11.94 | 11.36 | 11.52 | 4.608 | -0.18 (-1.54%) | 865,000 |
3 Feb 2016 | HKD | 11.94 | 11.94 | 11.04 | 11.7 | 4.68 | +0.16 (+1.39%) | 60,000 |
2 Feb 2016 | HKD | 11.54 | 11.56 | 11.36 | 11.54 | 4.616 | 0.0 (0.0%) | 530,000 |
1 Feb 2016 | HKD | 11.5 | 11.6 | 11.1 | 11.54 | 4.616 | -0.02 (-0.17%) | 232,500 |
29 Jan 2016 | HKD | 11.6 | 11.6 | 11.26 | 11.56 | 4.624 | +0.02 (+0.17%) | 512,500 |