Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | HKD | 5.9 | 5.94 | 5.8 | 5.91 | 5.91 | +0.01 (+0.17%) | 13,225,100 |
3 Mar 2016 | HKD | 5.75 | 5.91 | 5.75 | 5.9 | 5.9 | +0.06 (+1.03%) | 13,297,149 |
2 Mar 2016 | HKD | 5.6 | 5.94 | 5.6 | 5.84 | 5.84 | +0.43 (+7.95%) | 24,197,406 |
1 Mar 2016 | HKD | 5.28 | 5.45 | 5.25 | 5.41 | 5.41 | +0.22 (+4.24%) | 31,180,500 |
29 Feb 2016 | HKD | 5.18 | 5.24 | 5.1 | 5.19 | 5.19 | +0.01 (+0.19%) | 13,076,843 |
26 Feb 2016 | HKD | 5.1 | 5.22 | 5.04 | 5.18 | 5.18 | +0.19 (+3.81%) | 12,390,763 |
25 Feb 2016 | HKD | 5.1 | 5.1 | 4.9 | 4.99 | 4.99 | -0.01 (-0.20%) | 6,359,296 |
24 Feb 2016 | HKD | 5.06 | 5.15 | 4.92 | 5 | 5 | -0.11 (-2.15%) | 7,764,747 |
23 Feb 2016 | HKD | 5.15 | 5.28 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 8,507,238 |
22 Feb 2016 | HKD | 5.09 | 5.23 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 4,751,000 |
19 Feb 2016 | HKD | 5.19 | 5.19 | 4.97 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,760,036 |
18 Feb 2016 | HKD | 4.97 | 5.21 | 4.89 | 5.14 | 5.14 | +0.25 (+5.11%) | 20,153,057 |
17 Feb 2016 | HKD | 4.89 | 4.9 | 4.77 | 4.89 | 4.89 | 0.0 (0.0%) | 7,100,824 |
16 Feb 2016 | HKD | 4.78 | 4.89 | 4.67 | 4.89 | 4.89 | +0.11 (+2.30%) | 4,829,000 |
15 Feb 2016 | HKD | 4.61 | 4.85 | 4.54 | 4.78 | 4.78 | +0.35 (+7.90%) | 10,591,333 |
12 Feb 2016 | HKD | 4.59 | 4.64 | 4.39 | 4.43 | 4.43 | -0.16 (-3.49%) | 11,206,142 |
11 Feb 2016 | HKD | 4.82 | 4.94 | 4.55 | 4.59 | 4.59 | -0.41 (-8.20%) | 10,404,000 |
10 Feb 2016 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.92 | 5.01 | 4.92 | 5 | 5 | +0.09 (+1.83%) | 6,223,000 |
4 Feb 2016 | HKD | 4.81 | 5.06 | 4.77 | 4.91 | 4.91 | +0.15 (+3.15%) | 12,014,400 |
3 Feb 2016 | HKD | 4.7 | 4.79 | 4.59 | 4.76 | 4.76 | -0.05 (-1.04%) | 5,840,139 |
2 Feb 2016 | HKD | 4.75 | 4.83 | 4.62 | 4.81 | 4.81 | +0.11 (+2.34%) | 8,562,332 |
1 Feb 2016 | HKD | 4.79 | 4.89 | 4.66 | 4.7 | 4.7 | -0.14 (-2.89%) | 7,952,000 |
29 Jan 2016 | HKD | 4.8 | 4.88 | 4.65 | 4.84 | 4.84 | +0.01 (+0.21%) | 12,570,812 |
28 Jan 2016 | HKD | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,437,148 |
27 Jan 2016 | HKD | 4.76 | 4.9 | 4.63 | 4.85 | 4.85 | +0.14 (+2.97%) | 23,415,701 |
26 Jan 2016 | HKD | 4.75 | 4.86 | 4.58 | 4.71 | 4.71 | -0.13 (-2.69%) | 24,642,235 |
25 Jan 2016 | HKD | 4.55 | 4.93 | 4.4 | 4.84 | 4.84 | +0.34 (+7.56%) | 27,190,827 |