Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 20.4618 | +0.01 (+0.97%) | 113,000 |
9 Mar 2016 | HKD | 1.03 | 1.05 | 1.01 | 1.03 | 20.265 | -0.02 (-1.90%) | 509,000 |
8 Mar 2016 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 20.6585 | +0.01 (+0.96%) | 44,000 |
7 Mar 2016 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 20.4618 | -0.01 (-0.95%) | 129,000 |
4 Mar 2016 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 20.6585 | -0.01 (-0.94%) | 223,000 |
3 Mar 2016 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 20.8553 | +0.02 (+1.92%) | 16,000 |
2 Mar 2016 | HKD | 1.08 | 1.12 | 1.03 | 1.04 | 20.4618 | -0.04 (-3.70%) | 403,000 |
1 Mar 2016 | HKD | 1 | 1.08 | 1 | 1.08 | 21.2488 | +0.07 (+6.93%) | 337,000 |
29 Feb 2016 | HKD | 1.04 | 1.04 | 1 | 1.01 | 19.8715 | -0.02 (-1.94%) | 607,000 |
26 Feb 2016 | HKD | 1.09 | 1.09 | 1.03 | 1.03 | 20.265 | -0.04 (-3.74%) | 6,354,000 |
25 Feb 2016 | HKD | 1.07 | 1.08 | 1.03 | 1.07 | 21.052 | 0.0 (0.0%) | 1,001,000 |
24 Feb 2016 | HKD | 1.04 | 1.07 | 1.02 | 1.07 | 21.052 | +0.03 (+2.88%) | 2,263,000 |
23 Feb 2016 | HKD | 1.04 | 1.1 | 1.02 | 1.04 | 20.4618 | -0.01 (-0.95%) | 6,669,000 |
22 Feb 2016 | HKD | 1.03 | 1.06 | 1 | 1.05 | 20.6585 | +0.03 (+2.94%) | 385,000 |
19 Feb 2016 | HKD | 1 | 1.1 | 0.98 | 1.02 | 20.0683 | -0.02 (-1.92%) | 1,431,000 |
18 Feb 2016 | HKD | 1.04 | 1.04 | 1.01 | 1.04 | 20.4618 | 0.0 (0.0%) | 164,000 |
17 Feb 2016 | HKD | 1.02 | 1.04 | 1 | 1.04 | 20.4618 | -0.04 (-3.70%) | 582,000 |
16 Feb 2016 | HKD | 1 | 1.1 | 1 | 1.08 | 21.2488 | +0.03 (+2.86%) | 594,000 |
15 Feb 2016 | HKD | 0.96 | 1.05 | 0.96 | 1.05 | 20.6585 | +0.05 (+5%) | 104,000 |
12 Feb 2016 | HKD | 1.04 | 1.04 | 1 | 1 | 19.6748 | -0.07 (-6.54%) | 18,000 |
11 Feb 2016 | HKD | 1.08 | 1.08 | 0.96 | 1.07 | 21.052 | -0.03 (-2.73%) | 86,000 |
10 Feb 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.1 | 1.14 | 1.06 | 1.1 | 21.6423 | -0.01 (-0.90%) | 495,000 |
4 Feb 2016 | HKD | 1.27 | 1.27 | 1.08 | 1.11 | 21.839 | -0.16 (-12.60%) | 1,065,000 |
3 Feb 2016 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 24.987 | -0.02 (-1.55%) | 13,000 |
2 Feb 2016 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 25.3805 | -0.03 (-2.27%) | 94,000 |
1 Feb 2016 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 25.9707 | -0.05 (-3.65%) | 47,000 |
29 Jan 2016 | HKD | 1.26 | 1.38 | 1.22 | 1.37 | 26.9545 | +0.09 (+7.03%) | 250,000 |