Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | HKD | 3 | 3.05 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 7,871,339 |
4 Mar 2016 | HKD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 5,694,836 |
3 Mar 2016 | HKD | 2.99 | 3.05 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 5,804,757 |
2 Mar 2016 | HKD | 2.91 | 3 | 2.91 | 2.99 | 2.99 | +0.08 (+2.75%) | 10,456,800 |
1 Mar 2016 | HKD | 2.77 | 2.92 | 2.76 | 2.91 | 2.91 | +0.13 (+4.68%) | 7,583,337 |
29 Feb 2016 | HKD | 2.8 | 2.82 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 7,605,650 |
26 Feb 2016 | HKD | 2.74 | 2.78 | 2.73 | 2.78 | 2.78 | +0.12 (+4.51%) | 8,146,516 |
25 Feb 2016 | HKD | 2.71 | 2.74 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 6,157,998 |
24 Feb 2016 | HKD | 2.72 | 2.77 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 5,472,000 |
23 Feb 2016 | HKD | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 6,054,922 |
22 Feb 2016 | HKD | 2.75 | 2.78 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 5,994,443 |
19 Feb 2016 | HKD | 2.86 | 2.86 | 2.72 | 2.75 | 2.75 | -0.11 (-3.85%) | 8,833,041 |
18 Feb 2016 | HKD | 2.81 | 2.87 | 2.8 | 2.86 | 2.86 | +0.08 (+2.88%) | 5,882,800 |
17 Feb 2016 | HKD | 2.77 | 2.81 | 2.73 | 2.78 | 2.78 | +0.05 (+1.83%) | 6,148,000 |
16 Feb 2016 | HKD | 2.7 | 2.75 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 5,059,000 |
15 Feb 2016 | HKD | 2.67 | 2.76 | 2.64 | 2.72 | 2.72 | +0.1 (+3.82%) | 5,283,819 |
12 Feb 2016 | HKD | 2.62 | 2.72 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 10,223,110 |
11 Feb 2016 | HKD | 2.8 | 2.85 | 2.61 | 2.62 | 2.62 | -0.2 (-7.09%) | 10,603,000 |
10 Feb 2016 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.82 | 2.84 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 7,526,404 |
4 Feb 2016 | HKD | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 5,586,000 |
3 Feb 2016 | HKD | 2.85 | 2.9 | 2.79 | 2.85 | 2.85 | -0.02 (-0.70%) | 6,395,812 |
2 Feb 2016 | HKD | 2.85 | 2.9 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 4,308,894 |
1 Feb 2016 | HKD | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | +0.07 (+2.53%) | 10,076,000 |
29 Jan 2016 | HKD | 2.75 | 2.82 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 9,435,597 |
28 Jan 2016 | HKD | 2.76 | 2.79 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,842,000 |
27 Jan 2016 | HKD | 2.92 | 2.93 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 11,772,240 |
26 Jan 2016 | HKD | 2.98 | 2.98 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 15,388,760 |