Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 9.35 | 9.51 | 9.18 | 9.48 | 9.48 | +0.4 (+4.41%) | 2,411,000 |
16 Mar 2016 | HKD | 9.2 | 9.27 | 9.06 | 9.08 | 9.08 | -0.21 (-2.26%) | 2,416,000 |
15 Mar 2016 | HKD | 9.34 | 9.6 | 9.19 | 9.29 | 9.29 | -0.12 (-1.28%) | 4,169,800 |
14 Mar 2016 | HKD | 9.06 | 9.54 | 9.01 | 9.41 | 9.41 | +0.47 (+5.26%) | 8,058,800 |
11 Mar 2016 | HKD | 8.72 | 9.02 | 8.72 | 8.94 | 8.94 | +0.19 (+2.17%) | 2,640,000 |
10 Mar 2016 | HKD | 8.88 | 8.96 | 8.73 | 8.75 | 8.75 | -0.07 (-0.79%) | 1,355,000 |
9 Mar 2016 | HKD | 8.92 | 9 | 8.63 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,945,000 |
8 Mar 2016 | HKD | 8.65 | 8.87 | 8.4 | 8.86 | 8.86 | +0.19 (+2.19%) | 2,964,000 |
7 Mar 2016 | HKD | 9.1 | 9.25 | 8.62 | 8.67 | 8.67 | -0.39 (-4.30%) | 4,963,000 |
4 Mar 2016 | HKD | 9.18 | 9.26 | 8.98 | 9.06 | 9.06 | -0.17 (-1.84%) | 4,345,000 |
3 Mar 2016 | HKD | 9.55 | 9.59 | 9.18 | 9.23 | 9.23 | -0.07 (-0.75%) | 3,319,000 |
2 Mar 2016 | HKD | 9.44 | 9.7 | 9.26 | 9.3 | 9.3 | 0.0 (0.0%) | 4,469,000 |
1 Mar 2016 | HKD | 8.87 | 9.38 | 8.8 | 9.3 | 9.3 | +0.39 (+4.38%) | 2,334,000 |
29 Feb 2016 | HKD | 9.06 | 9.09 | 8.84 | 8.91 | 8.91 | -0.15 (-1.66%) | 1,793,000 |
26 Feb 2016 | HKD | 9 | 9.14 | 8.93 | 9.06 | 9.06 | +0.23 (+2.60%) | 1,746,000 |
25 Feb 2016 | HKD | 9.05 | 9.17 | 8.78 | 8.83 | 8.83 | -0.32 (-3.50%) | 2,048,000 |
24 Feb 2016 | HKD | 9.01 | 9.25 | 8.88 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,420,000 |
23 Feb 2016 | HKD | 9.32 | 9.45 | 9.04 | 9.08 | 9.08 | -0.22 (-2.37%) | 2,253,000 |
22 Feb 2016 | HKD | 8.47 | 9.32 | 8.47 | 9.3 | 9.3 | +0.83 (+9.80%) | 5,687,000 |
19 Feb 2016 | HKD | 8.5 | 8.52 | 8.31 | 8.47 | 8.47 | -0.05 (-0.59%) | 1,512,000 |
18 Feb 2016 | HKD | 8.59 | 8.76 | 8.43 | 8.52 | 8.52 | +0.15 (+1.79%) | 2,546,000 |
17 Feb 2016 | HKD | 8.62 | 8.72 | 8.31 | 8.37 | 8.37 | -0.19 (-2.22%) | 2,709,000 |
16 Feb 2016 | HKD | 8.2 | 8.88 | 8.2 | 8.56 | 8.56 | +0.36 (+4.39%) | 4,518,000 |
15 Feb 2016 | HKD | 8.24 | 8.28 | 8.05 | 8.2 | 8.2 | +0.16 (+1.99%) | 2,934,000 |
12 Feb 2016 | HKD | 7.9 | 8.16 | 7.88 | 8.04 | 8.04 | -0.06 (-0.74%) | 1,778,000 |
11 Feb 2016 | HKD | 8.05 | 8.16 | 8 | 8.1 | 8.1 | -0.29 (-3.46%) | 2,092,000 |
10 Feb 2016 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 8.5 | 8.57 | 8.25 | 8.39 | 8.39 | -0.08 (-0.94%) | 1,892,000 |