Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.77 | 0.78 | 0.72 | 0.78 | 0.156 | +0.01 (+1.30%) | 8,225,000 |
2 Mar 2016 | HKD | 0.79 | 0.82 | 0.76 | 0.77 | 0.154 | -0.01 (-1.28%) | 17,675,000 |
1 Mar 2016 | HKD | 0.84 | 0.87 | 0.78 | 0.78 | 0.156 | -0.06 (-7.14%) | 60,574,999 |
29 Feb 2016 | HKD | 0.86 | 0.87 | 0.82 | 0.84 | 0.168 | -0.01 (-1.18%) | 19,625,000 |
26 Feb 2016 | HKD | 0.82 | 0.86 | 0.8 | 0.85 | 0.17 | +0.02 (+2.41%) | 148,074,998 |
25 Feb 2016 | HKD | 0.78 | 0.85 | 0.77 | 0.83 | 0.166 | +0.03 (+3.75%) | 161,174,998 |
24 Feb 2016 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.16 | -0.02 (-2.44%) | 6,950,000 |
23 Feb 2016 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 0.164 | +0.02 (+2.50%) | 5,450,000 |
22 Feb 2016 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.16 | -0.02 (-2.44%) | 42,749,999 |
19 Feb 2016 | HKD | 0.75 | 0.85 | 0.75 | 0.82 | 0.164 | +0.08 (+10.81%) | 18,250,000 |
18 Feb 2016 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.148 | +0.04 (+5.71%) | 155,374,998 |
17 Feb 2016 | HKD | 0.7 | 0.72 | 0.7 | 0.7 | 0.14 | -0.01 (-1.41%) | 2,350,000 |
16 Feb 2016 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.142 | -0.01 (-1.39%) | 2,550,000 |
15 Feb 2016 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.144 | +0.02 (+2.86%) | 1,100,000 |
12 Feb 2016 | HKD | 0.7 | 0.74 | 0.68 | 0.7 | 0.14 | -0.05 (-6.67%) | 11,450,000 |
11 Feb 2016 | HKD | 0.68 | 0.75 | 0.68 | 0.75 | 0.15 | +0.05 (+7.14%) | 5,100,000 |
10 Feb 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.14 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.14 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.14 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 0.14 | -0.04 (-5.41%) | 38,124,999 |
4 Feb 2016 | HKD | 0.75 | 0.76 | 0.71 | 0.74 | 0.148 | -0.01 (-1.33%) | 9,675,000 |
3 Feb 2016 | HKD | 0.71 | 0.76 | 0.69 | 0.75 | 0.15 | 0.0 (0.0%) | 12,350,000 |
2 Feb 2016 | HKD | 0.78 | 0.78 | 0.7 | 0.75 | 0.15 | -0.01 (-1.32%) | 19,375,000 |
1 Feb 2016 | HKD | 0.74 | 0.76 | 0.69 | 0.76 | 0.152 | +0.01 (+1.33%) | 7,525,000 |
29 Jan 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.15 | 0.0 (0.0%) | 62,349,999 |
28 Jan 2016 | HKD | 0.71 | 0.76 | 0.7 | 0.75 | 0.15 | +0.02 (+2.74%) | 36,074,999 |
27 Jan 2016 | HKD | 0.68 | 0.74 | 0.68 | 0.73 | 0.146 | +0.05 (+7.35%) | 6,025,000 |
26 Jan 2016 | HKD | 0.7 | 0.71 | 0.67 | 0.68 | 0.136 | -0.02 (-2.86%) | 1,650,000 |
25 Jan 2016 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.14 | -0.02 (-2.78%) | 3,350,000 |
22 Jan 2016 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.144 | +0.01 (+1.41%) | 7,325,000 |