Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 6.37 | 6.49 | 6.37 | 6.47 | 6.47 | +0.17 (+2.70%) | 1,495,000 |
16 Mar 2016 | HKD | 6.33 | 6.35 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,691,000 |
15 Mar 2016 | HKD | 6.33 | 6.41 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 635,600 |
14 Mar 2016 | HKD | 6.4 | 6.52 | 6.3 | 6.35 | 6.35 | +0.04 (+0.63%) | 960,600 |
11 Mar 2016 | HKD | 6.28 | 6.32 | 6.27 | 6.31 | 6.31 | +0.05 (+0.80%) | 340,000 |
10 Mar 2016 | HKD | 6.33 | 6.33 | 6.25 | 6.26 | 6.26 | 0.0 (0.0%) | 1,881,000 |
9 Mar 2016 | HKD | 6.32 | 6.35 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 1,931,000 |
8 Mar 2016 | HKD | 6.34 | 6.35 | 6.22 | 6.3 | 6.3 | -0.01 (-0.16%) | 1,273,000 |
7 Mar 2016 | HKD | 6.4 | 6.45 | 6.27 | 6.31 | 6.31 | -0.09 (-1.41%) | 1,801,000 |
4 Mar 2016 | HKD | 6.65 | 6.65 | 6.3 | 6.4 | 6.4 | -0.19 (-2.88%) | 2,725,300 |
3 Mar 2016 | HKD | 6.67 | 6.71 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,110,600 |
2 Mar 2016 | HKD | 6.57 | 6.64 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 805,000 |
1 Mar 2016 | HKD | 6.53 | 6.62 | 6.5 | 6.56 | 6.56 | +0.03 (+0.46%) | 1,106,000 |
29 Feb 2016 | HKD | 6.47 | 6.55 | 6.45 | 6.53 | 6.53 | +0.03 (+0.46%) | 1,639,000 |
26 Feb 2016 | HKD | 6.63 | 6.63 | 6.46 | 6.5 | 6.5 | -0.05 (-0.76%) | 821,000 |
25 Feb 2016 | HKD | 6.52 | 6.63 | 6.47 | 6.55 | 6.55 | -0.03 (-0.46%) | 958,000 |
24 Feb 2016 | HKD | 6.49 | 6.62 | 6.46 | 6.58 | 6.58 | +0.09 (+1.39%) | 655,000 |
23 Feb 2016 | HKD | 6.49 | 6.53 | 6.47 | 6.49 | 6.49 | +0.03 (+0.46%) | 438,000 |
22 Feb 2016 | HKD | 6.52 | 6.57 | 6.45 | 6.46 | 6.46 | -0.17 (-2.56%) | 501,000 |
19 Feb 2016 | HKD | 6.55 | 6.68 | 6.45 | 6.63 | 6.63 | +0.11 (+1.69%) | 1,804,000 |
18 Feb 2016 | HKD | 6.53 | 6.58 | 6.4 | 6.52 | 6.52 | +0.03 (+0.46%) | 1,260,000 |
17 Feb 2016 | HKD | 6.4 | 6.49 | 6.36 | 6.49 | 6.49 | +0.03 (+0.46%) | 836,000 |
16 Feb 2016 | HKD | 6.25 | 6.51 | 6.25 | 6.46 | 6.46 | +0.16 (+2.54%) | 706,000 |
15 Feb 2016 | HKD | 6.12 | 6.37 | 6.11 | 6.3 | 6.3 | +0.18 (+2.94%) | 1,255,162 |
12 Feb 2016 | HKD | 6.21 | 6.31 | 6.04 | 6.12 | 6.12 | -0.22 (-3.47%) | 1,625,000 |
11 Feb 2016 | HKD | 6.31 | 6.34 | 6.3 | 6.34 | 6.34 | -0.1 (-1.55%) | 703,000 |
10 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 6.44 | 6.59 | 6.25 | 6.44 | 6.44 | -0.04 (-0.62%) | 3,280,034 |