Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | HKD | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 13,474,000 |
3 Mar 2016 | HKD | 1 | 1.33 | 0.96 | 1.11 | 1.11 | -0.01 (-0.89%) | 122,247,018 |
2 Mar 2016 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
1 Mar 2016 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
29 Feb 2016 | HKD | 3.15 | 3.2 | 0.8 | 1.12 | 1.12 | -2.08 (-65%) | 51,108,000 |
26 Feb 2016 | HKD | 3.19 | 3.24 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 16,528,000 |
25 Feb 2016 | HKD | 3.39 | 3.39 | 3 | 3.07 | 3.07 | -0.09 (-2.85%) | 9,062,000 |
24 Feb 2016 | HKD | 3.3 | 3.36 | 3.11 | 3.16 | 3.16 | -0.18 (-5.39%) | 7,261,000 |
23 Feb 2016 | HKD | 3.47 | 3.47 | 3.29 | 3.34 | 3.34 | -0.09 (-2.62%) | 6,916,000 |
22 Feb 2016 | HKD | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 9,096,000 |
19 Feb 2016 | HKD | 3.46 | 3.51 | 3.4 | 3.46 | 3.46 | -0.04 (-1.14%) | 19,272,000 |
18 Feb 2016 | HKD | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 9,173,000 |
17 Feb 2016 | HKD | 3.46 | 3.48 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 16,261,000 |
16 Feb 2016 | HKD | 3.45 | 3.52 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 4,321,000 |
15 Feb 2016 | HKD | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 6,960,000 |
12 Feb 2016 | HKD | 3.44 | 3.53 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 1,366,000 |
11 Feb 2016 | HKD | 3.41 | 3.58 | 3.09 | 3.43 | 3.43 | -0.02 (-0.58%) | 8,495,000 |
10 Feb 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.48 | 3.55 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,591,020 |
4 Feb 2016 | HKD | 3.67 | 3.67 | 3.32 | 3.41 | 3.41 | -0.18 (-5.01%) | 3,876,000 |
3 Feb 2016 | HKD | 3.56 | 3.68 | 3.51 | 3.59 | 3.59 | 0.0 (0.0%) | 8,211,000 |
2 Feb 2016 | HKD | 3.89 | 3.89 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,513,000 |
1 Feb 2016 | HKD | 3.64 | 3.68 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 7,835,000 |
29 Jan 2016 | HKD | 3.95 | 3.95 | 3.55 | 3.6 | 3.6 | +0.17 (+4.96%) | 10,327,500 |
28 Jan 2016 | HKD | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,526,334 |
27 Jan 2016 | HKD | 3.39 | 3.42 | 3.3 | 3.42 | 3.42 | +0.04 (+1.18%) | 2,971,000 |
26 Jan 2016 | HKD | 3.43 | 3.43 | 3.29 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,279,000 |
25 Jan 2016 | HKD | 3.52 | 3.56 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 3,745,000 |