Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 9.33 | 9.47 | 9.03 | 9.09 | 6.6913 | -0.11 (-1.20%) | 3,206,683 |
9 Mar 2016 | HKD | 9.33 | 9.33 | 9.1 | 9.2 | 6.7723 | -0.2 (-2.13%) | 3,318,400 |
8 Mar 2016 | HKD | 9.85 | 9.88 | 9.27 | 9.4 | 6.9195 | -0.39 (-3.98%) | 7,919,588 |
7 Mar 2016 | HKD | 9.9 | 10 | 9.61 | 9.79 | 7.2066 | +0.05 (+0.51%) | 10,793,400 |
4 Mar 2016 | HKD | 9.23 | 9.84 | 9.23 | 9.74 | 7.1698 | +0.55 (+5.98%) | 14,310,623 |
3 Mar 2016 | HKD | 9.23 | 9.33 | 8.95 | 9.19 | 6.765 | +0.16 (+1.77%) | 7,203,450 |
2 Mar 2016 | HKD | 8.75 | 9.07 | 8.75 | 9.03 | 6.6472 | +0.45 (+5.24%) | 9,795,400 |
1 Mar 2016 | HKD | 8.46 | 8.61 | 8.3 | 8.58 | 6.3159 | +0.22 (+2.63%) | 7,124,956 |
29 Feb 2016 | HKD | 8.98 | 9 | 8.28 | 8.36 | 6.154 | -0.52 (-5.86%) | 12,998,150 |
26 Feb 2016 | HKD | 8.97 | 9.1 | 8.83 | 8.88 | 6.5368 | +0.08 (+0.91%) | 4,501,655 |
25 Feb 2016 | HKD | 9.2 | 9.2 | 8.78 | 8.8 | 6.4779 | -0.37 (-4.03%) | 5,812,331 |
24 Feb 2016 | HKD | 9.43 | 9.48 | 9.02 | 9.17 | 6.7502 | -0.31 (-3.27%) | 4,749,200 |
23 Feb 2016 | HKD | 9.51 | 9.72 | 9.34 | 9.48 | 6.9784 | +0.09 (+0.96%) | 2,886,600 |
22 Feb 2016 | HKD | 9.6 | 9.8 | 9.33 | 9.39 | 6.9122 | -0.17 (-1.78%) | 5,646,800 |
19 Feb 2016 | HKD | 10 | 10 | 9.5 | 9.56 | 7.0373 | -0.43 (-4.30%) | 8,490,600 |
18 Feb 2016 | HKD | 9.22 | 10.14 | 9.22 | 9.99 | 7.3539 | +1.08 (+12.12%) | 11,345,800 |
17 Feb 2016 | HKD | 9.71 | 9.8 | 8.88 | 8.91 | 6.5588 | -0.79 (-8.14%) | 7,629,895 |
16 Feb 2016 | HKD | 8.92 | 9.76 | 8.92 | 9.7 | 7.1404 | +0.68 (+7.54%) | 6,909,900 |
15 Feb 2016 | HKD | 8.4 | 9.05 | 8.4 | 9.02 | 6.6398 | +0.79 (+9.60%) | 5,331,800 |
12 Feb 2016 | HKD | 8.45 | 8.68 | 8.19 | 8.23 | 6.0583 | -0.33 (-3.86%) | 3,709,800 |
11 Feb 2016 | HKD | 8.8 | 8.99 | 8.4 | 8.56 | 6.3012 | -0.28 (-3.17%) | 6,164,400 |
10 Feb 2016 | HKD | 8.84 | 8.84 | 8.84 | 8.84 | 6.5073 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 8.84 | 8.84 | 8.84 | 8.84 | 6.5073 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 8.84 | 8.84 | 8.84 | 8.84 | 6.5073 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 9.43 | 9.64 | 8.82 | 8.84 | 6.5073 | -0.68 (-7.14%) | 9,294,200 |
4 Feb 2016 | HKD | 9.62 | 9.75 | 9.35 | 9.52 | 7.0079 | +0.11 (+1.17%) | 6,500,729 |
3 Feb 2016 | HKD | 9.6 | 9.71 | 9.26 | 9.41 | 6.9269 | -0.43 (-4.37%) | 5,173,584 |
2 Feb 2016 | HKD | 9.68 | 10.1 | 9.6 | 9.84 | 7.2434 | +0.02 (+0.20%) | 6,908,950 |
1 Feb 2016 | HKD | 10.28 | 10.28 | 9.75 | 9.82 | 7.2287 | -0.24 (-2.39%) | 6,472,315 |
29 Jan 2016 | HKD | 9.91 | 10.18 | 9.8 | 10.06 | 7.4054 | +0.35 (+3.60%) | 14,973,237 |