Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2016 | HKD | 2 | 2.03 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 16,428,000 |
19 Feb 2016 | HKD | 2 | 2 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 20,990,000 |
18 Feb 2016 | HKD | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 14,264,000 |
17 Feb 2016 | HKD | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 7,434,000 |
16 Feb 2016 | HKD | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 11,792,000 |
15 Feb 2016 | HKD | 2.07 | 2.11 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 16,406,000 |
12 Feb 2016 | HKD | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 6,296,000 |
11 Feb 2016 | HKD | 2.14 | 2.14 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 6,582,000 |
10 Feb 2016 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.14 | 2.18 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 12,363,800 |
4 Feb 2016 | HKD | 2.09 | 2.14 | 2.05 | 2.13 | 2.13 | +0.03 (+1.43%) | 11,714,000 |
3 Feb 2016 | HKD | 2.12 | 2.14 | 2.07 | 2.1 | 2.1 | -0.03 (-1.41%) | 22,156,000 |
2 Feb 2016 | HKD | 2.1 | 2.18 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 26,358,000 |
1 Feb 2016 | HKD | 2.04 | 2.12 | 2.02 | 2.11 | 2.11 | +0.06 (+2.93%) | 11,616,000 |
29 Jan 2016 | HKD | 2.01 | 2.08 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 19,800,000 |
28 Jan 2016 | HKD | 1.91 | 2.09 | 1.89 | 2 | 2 | +0.07 (+3.63%) | 13,642,000 |
27 Jan 2016 | HKD | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 17,142,000 |
26 Jan 2016 | HKD | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 9,364,000 |
25 Jan 2016 | HKD | 1.87 | 1.91 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 13,244,000 |
22 Jan 2016 | HKD | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 28,022,000 |
21 Jan 2016 | HKD | 1.84 | 1.88 | 1.79 | 1.84 | 1.84 | 0.0 (0.0%) | 14,863,600 |
20 Jan 2016 | HKD | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 19,694,000 |
19 Jan 2016 | HKD | 1.81 | 1.85 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 12,288,000 |
18 Jan 2016 | HKD | 1.75 | 1.79 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 14,156,000 |
15 Jan 2016 | HKD | 1.7 | 1.74 | 1.67 | 1.74 | 1.74 | +0.03 (+1.75%) | 23,339,600 |
14 Jan 2016 | HKD | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 7,332,000 |
13 Jan 2016 | HKD | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 32,797,600 |
12 Jan 2016 | HKD | 1.7 | 1.74 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 17,356,000 |