Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 5.06 | 5.08 | 5.05 | 5.08 | 4.8987 | +0.02 (+0.40%) | 100,000 |
2 Mar 2016 | HKD | 5.06 | 5.14 | 5.06 | 5.06 | 4.8795 | +0.04 (+0.80%) | 2,680,000 |
1 Mar 2016 | HKD | 5.01 | 5.1 | 5 | 5.02 | 4.8409 | +0.02 (+0.40%) | 160,000 |
29 Feb 2016 | HKD | 5.03 | 5.03 | 4.99 | 5 | 4.8216 | -0.03 (-0.60%) | 120,000 |
26 Feb 2016 | HKD | 5.03 | 5.04 | 5.03 | 5.03 | 4.8505 | +0.05 (+1.00%) | 140,000 |
25 Feb 2016 | HKD | 5.02 | 5.02 | 4.98 | 4.98 | 4.8023 | -0.04 (-0.80%) | 100,000 |
24 Feb 2016 | HKD | 5.06 | 5.1 | 5.02 | 5.02 | 4.8409 | -0.07 (-1.38%) | 180,000 |
23 Feb 2016 | HKD | 5.05 | 5.11 | 5.05 | 5.09 | 4.9084 | +0.06 (+1.19%) | 140,000 |
22 Feb 2016 | HKD | 5 | 5.04 | 5 | 5.03 | 4.8505 | +0.04 (+0.80%) | 120,000 |
19 Feb 2016 | HKD | 4.97 | 4.99 | 4.95 | 4.99 | 4.812 | +0.04 (+0.81%) | 160,000 |
18 Feb 2016 | HKD | 4.69 | 5 | 4.69 | 4.95 | 4.7734 | +0.35 (+7.61%) | 120,000 |
17 Feb 2016 | HKD | 4.4 | 4.6 | 4.4 | 4.6 | 4.4359 | +0.2 (+4.55%) | 200,000 |
16 Feb 2016 | HKD | 4.27 | 4.4 | 4.25 | 4.4 | 4.243 | +0.13 (+3.04%) | 140,000 |
15 Feb 2016 | HKD | 4.06 | 4.4 | 4.06 | 4.27 | 4.1176 | +0.26 (+6.48%) | 260,000 |
12 Feb 2016 | HKD | 4.02 | 4.02 | 4.01 | 4.01 | 3.8669 | +0.01 (+0.25%) | 100,000 |
11 Feb 2016 | HKD | 4 | 4 | 4 | 4 | 3.8573 | -0.04 (-0.99%) | 160,000 |
10 Feb 2016 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 3.8959 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 3.8959 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 3.8959 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.02 | 4.04 | 4.02 | 4.04 | 3.8959 | +0.02 (+0.50%) | 120,000 |
4 Feb 2016 | HKD | 3.85 | 4.02 | 3.85 | 4.02 | 3.8766 | +0.19 (+4.96%) | 140,000 |
3 Feb 2016 | HKD | 3.79 | 3.83 | 3.72 | 3.83 | 3.6933 | +0.04 (+1.06%) | 3,960,000 |
2 Feb 2016 | HKD | 3.78 | 3.85 | 3.78 | 3.79 | 3.6548 | -0.01 (-0.26%) | 180,000 |
1 Feb 2016 | HKD | 3.59 | 3.8 | 3.56 | 3.8 | 3.6644 | +0.23 (+6.44%) | 4,240,000 |
29 Jan 2016 | HKD | 3.57 | 3.57 | 3.55 | 3.57 | 3.4426 | 0.0 (0.0%) | 140,000 |
28 Jan 2016 | HKD | 3.56 | 3.57 | 3.56 | 3.57 | 3.4426 | +0.01 (+0.28%) | 160,000 |
27 Jan 2016 | HKD | 3.51 | 3.56 | 3.51 | 3.56 | 3.433 | +0.1 (+2.89%) | 140,000 |
26 Jan 2016 | HKD | 3.47 | 3.47 | 3.46 | 3.46 | 3.3365 | -0.01 (-0.29%) | 160,000 |
25 Jan 2016 | HKD | 3.46 | 3.48 | 3.46 | 3.47 | 3.3462 | +0.01 (+0.29%) | 260,000 |
22 Jan 2016 | HKD | 3.45 | 3.46 | 3.45 | 3.46 | 3.3365 | +0.06 (+1.76%) | 160,000 |