Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.2455 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.54 | 3.57 | 3.54 | 3.57 | 3.2455 | +0.02 (+0.56%) | 333,000 |
23 Mar 2016 | HKD | 3.62 | 3.62 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 917,009 |
22 Mar 2016 | HKD | 3.5 | 3.59 | 3.47 | 3.55 | 3.2273 | +0.09 (+2.60%) | 2,955,000 |
21 Mar 2016 | HKD | 3.43 | 3.47 | 3.41 | 3.46 | 3.1455 | +0.05 (+1.47%) | 724,000 |
18 Mar 2016 | HKD | 3.42 | 3.44 | 3.4 | 3.41 | 3.1 | 0.0 (0.0%) | 1,644,605 |
17 Mar 2016 | HKD | 3.42 | 3.43 | 3.39 | 3.41 | 3.1 | 0.0 (0.0%) | 1,290,000 |
16 Mar 2016 | HKD | 3.41 | 3.44 | 3.39 | 3.41 | 3.1 | 0.0 (0.0%) | 1,848,000 |
15 Mar 2016 | HKD | 3.45 | 3.45 | 3.4 | 3.41 | 3.1 | 0.0 (0.0%) | 1,519,600 |
14 Mar 2016 | HKD | 3.46 | 3.46 | 3.41 | 3.41 | 3.1 | -0.03 (-0.87%) | 1,464,300 |
11 Mar 2016 | HKD | 3.42 | 3.46 | 3.42 | 3.44 | 3.1273 | +0.03 (+0.88%) | 297,642 |
10 Mar 2016 | HKD | 3.4 | 3.45 | 3.4 | 3.41 | 3.1 | +0.02 (+0.59%) | 255,147 |
9 Mar 2016 | HKD | 3.38 | 3.41 | 3.34 | 3.39 | 3.0818 | -0.02 (-0.59%) | 813,000 |
8 Mar 2016 | HKD | 3.4 | 3.41 | 3.35 | 3.41 | 3.1 | +0.01 (+0.29%) | 1,439,000 |
7 Mar 2016 | HKD | 3.46 | 3.46 | 3.38 | 3.4 | 3.0909 | -0.04 (-1.16%) | 2,311,000 |
4 Mar 2016 | HKD | 3.4 | 3.45 | 3.4 | 3.44 | 3.1273 | +0.05 (+1.47%) | 1,470,000 |
3 Mar 2016 | HKD | 3.44 | 3.44 | 3.37 | 3.39 | 3.0818 | -0.03 (-0.88%) | 3,348,000 |
2 Mar 2016 | HKD | 3.46 | 3.48 | 3.41 | 3.42 | 3.1091 | -0.01 (-0.29%) | 1,066,000 |
1 Mar 2016 | HKD | 3.41 | 3.45 | 3.41 | 3.43 | 3.1182 | +0.02 (+0.59%) | 1,263,000 |
29 Feb 2016 | HKD | 3.45 | 3.47 | 3.4 | 3.41 | 3.1 | -0.05 (-1.45%) | 837,872 |
26 Feb 2016 | HKD | 3.42 | 3.46 | 3.42 | 3.46 | 3.1455 | +0.02 (+0.58%) | 585,000 |
25 Feb 2016 | HKD | 3.44 | 3.45 | 3.39 | 3.44 | 3.1273 | +0.01 (+0.29%) | 766,000 |
24 Feb 2016 | HKD | 3.44 | 3.45 | 3.42 | 3.43 | 3.1182 | -0.01 (-0.29%) | 433,000 |
23 Feb 2016 | HKD | 3.46 | 3.46 | 3.4 | 3.44 | 3.1273 | +0.01 (+0.29%) | 783,000 |
22 Feb 2016 | HKD | 3.46 | 3.47 | 3.43 | 3.43 | 3.1182 | -0.01 (-0.29%) | 675,000 |
19 Feb 2016 | HKD | 3.48 | 3.48 | 3.43 | 3.44 | 3.1273 | -0.01 (-0.29%) | 1,422,000 |
18 Feb 2016 | HKD | 3.5 | 3.51 | 3.44 | 3.45 | 3.1364 | -0.02 (-0.58%) | 488,000 |
17 Feb 2016 | HKD | 3.48 | 3.49 | 3.44 | 3.47 | 3.1545 | +0.02 (+0.58%) | 958,640 |
16 Feb 2016 | HKD | 3.41 | 3.46 | 3.41 | 3.45 | 3.1364 | +0.03 (+0.88%) | 920,700 |
15 Feb 2016 | HKD | 3.42 | 3.43 | 3.35 | 3.42 | 3.1091 | +0.02 (+0.59%) | 2,283,000 |