Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 0.5 | 0.56 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 37,500,000 |
16 Mar 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,280,000 |
15 Mar 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,272,000 |
14 Mar 2016 | HKD | 0.5 | 0.54 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 7,260,000 |
11 Mar 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,764,000 |
10 Mar 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,776,000 |
9 Mar 2016 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,340,000 |
8 Mar 2016 | HKD | 0.5 | 0.52 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 11,940,000 |
7 Mar 2016 | HKD | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 8,836,000 |
4 Mar 2016 | HKD | 0.53 | 0.55 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 18,000,000 |
3 Mar 2016 | HKD | 0.47 | 0.55 | 0.47 | 0.53 | 0.53 | +0.06 (+12.77%) | 16,876,000 |
2 Mar 2016 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 5,282,000 |
1 Mar 2016 | HKD | 0.435 | 0.455 | 0.425 | 0.455 | 0.455 | +0.02 (+4.60%) | 8,994,000 |
29 Feb 2016 | HKD | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 3,896,000 |
26 Feb 2016 | HKD | 0.415 | 0.43 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 6,168,000 |
25 Feb 2016 | HKD | 0.405 | 0.445 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 14,016,000 |
24 Feb 2016 | HKD | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,924,000 |
23 Feb 2016 | HKD | 0.42 | 0.425 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 6,648,000 |
22 Feb 2016 | HKD | 0.395 | 0.42 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 12,452,000 |
19 Feb 2016 | HKD | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 17,860,000 |
18 Feb 2016 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 3,204,000 |
17 Feb 2016 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,136,000 |
16 Feb 2016 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,624,000 |
15 Feb 2016 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,500,000 |
12 Feb 2016 | HKD | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,828,000 |
11 Feb 2016 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,312,000 |
10 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
5 Feb 2016 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,140,000 |