Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 516,000 |
2 Mar 2016 | HKD | 3.3 | 3.37 | 3.29 | 3.34 | 3.34 | +0.08 (+2.45%) | 535,625 |
1 Mar 2016 | HKD | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 225,500 |
29 Feb 2016 | HKD | 3.26 | 3.3 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 184,500 |
26 Feb 2016 | HKD | 3.3 | 3.3 | 3.24 | 3.27 | 3.27 | +0.06 (+1.87%) | 470,500 |
25 Feb 2016 | HKD | 3.22 | 3.25 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 372,500 |
24 Feb 2016 | HKD | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 294,500 |
23 Feb 2016 | HKD | 3.3 | 3.33 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 563,000 |
22 Feb 2016 | HKD | 3.28 | 3.34 | 3.28 | 3.3 | 3.3 | +0.06 (+1.85%) | 86,000 |
19 Feb 2016 | HKD | 3.3 | 3.3 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,072,000 |
18 Feb 2016 | HKD | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 710,000 |
17 Feb 2016 | HKD | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 177,500 |
16 Feb 2016 | HKD | 3.27 | 3.37 | 3.24 | 3.34 | 3.34 | +0.11 (+3.41%) | 224,000 |
15 Feb 2016 | HKD | 3.18 | 3.28 | 3.18 | 3.23 | 3.23 | +0.07 (+2.22%) | 93,000 |
12 Feb 2016 | HKD | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 426,000 |
11 Feb 2016 | HKD | 3.3 | 3.3 | 3.17 | 3.2 | 3.2 | -0.05 (-1.54%) | 263,500 |
10 Feb 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.26 | 3.29 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 306,000 |
4 Feb 2016 | HKD | 3.26 | 3.3 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 223,500 |
3 Feb 2016 | HKD | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 426,000 |
2 Feb 2016 | HKD | 3.31 | 3.35 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 68,000 |
1 Feb 2016 | HKD | 3.35 | 3.38 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 228,000 |
29 Jan 2016 | HKD | 3.3 | 3.39 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 247,500 |
28 Jan 2016 | HKD | 3.3 | 3.35 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 199,784 |
27 Jan 2016 | HKD | 3.33 | 3.48 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 280,500 |
26 Jan 2016 | HKD | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 259,000 |
25 Jan 2016 | HKD | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 258,500 |
22 Jan 2016 | HKD | 3.29 | 3.34 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 325,500 |