Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.8 | 2.86 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,472,000 |
4 Feb 2016 | HKD | 2.74 | 2.81 | 2.71 | 2.8 | 2.8 | +0.06 (+2.19%) | 1,530,000 |
3 Feb 2016 | HKD | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 2,529,000 |
2 Feb 2016 | HKD | 2.85 | 2.87 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 1,363,000 |
1 Feb 2016 | HKD | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,505,000 |
29 Jan 2016 | HKD | 2.79 | 2.82 | 2.76 | 2.81 | 2.81 | +0.02 (+0.72%) | 2,097,000 |
28 Jan 2016 | HKD | 2.76 | 2.8 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 1,784,354 |
27 Jan 2016 | HKD | 2.77 | 2.83 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 1,664,000 |
26 Jan 2016 | HKD | 2.86 | 2.88 | 2.67 | 2.77 | 2.77 | -0.09 (-3.15%) | 1,967,000 |
25 Jan 2016 | HKD | 2.83 | 2.9 | 2.8 | 2.86 | 2.86 | +0.03 (+1.06%) | 2,298,000 |
22 Jan 2016 | HKD | 2.83 | 2.85 | 2.71 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,983,000 |
21 Jan 2016 | HKD | 2.86 | 2.9 | 2.8 | 2.84 | 2.84 | -0.02 (-0.70%) | 1,761,000 |
20 Jan 2016 | HKD | 2.93 | 2.94 | 2.79 | 2.86 | 2.86 | -0.07 (-2.39%) | 1,803,000 |
19 Jan 2016 | HKD | 2.79 | 2.95 | 2.77 | 2.93 | 2.93 | +0.14 (+5.02%) | 1,818,000 |
18 Jan 2016 | HKD | 2.8 | 2.84 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,556,000 |
15 Jan 2016 | HKD | 2.79 | 2.86 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,015,000 |
14 Jan 2016 | HKD | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 1,967,000 |
13 Jan 2016 | HKD | 2.85 | 3 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,617,000 |
12 Jan 2016 | HKD | 2.93 | 2.97 | 2.85 | 2.85 | 2.85 | -0.08 (-2.73%) | 2,454,000 |
11 Jan 2016 | HKD | 3 | 3.02 | 2.84 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,795,000 |
8 Jan 2016 | HKD | 3.17 | 3.23 | 2.9 | 3 | 3 | -0.17 (-5.36%) | 2,828,000 |
7 Jan 2016 | HKD | 3.14 | 3.19 | 2.93 | 3.17 | 3.17 | +0.03 (+0.96%) | 2,899,000 |
6 Jan 2016 | HKD | 2.86 | 3.14 | 2.83 | 3.14 | 3.14 | +0.28 (+9.79%) | 3,801,000 |
5 Jan 2016 | HKD | 2.81 | 2.94 | 2.7 | 2.86 | 2.86 | +0.05 (+1.78%) | 2,835,000 |
4 Jan 2016 | HKD | 3.12 | 3.12 | 2.78 | 2.81 | 2.81 | -0.34 (-10.79%) | 2,661,000 |
1 Jan 2016 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 3.12 | 3.17 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,445,000 |