Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -0.03 (-0.94%) | 3,698,852 |
2 Mar 2016 | HKD | 3.17 | 3.22 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,167,000 |
1 Mar 2016 | HKD | 3.23 | 3.23 | 3.11 | 3.16 | 3.16 | -0.07 (-2.17%) | 88,000 |
29 Feb 2016 | HKD | 3.2 | 3.25 | 3.11 | 3.23 | 3.23 | +0.06 (+1.89%) | 215,000 |
26 Feb 2016 | HKD | 3.14 | 3.2 | 3.14 | 3.17 | 3.17 | +0.09 (+2.92%) | 2,846,000 |
25 Feb 2016 | HKD | 3.16 | 3.22 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 2,059,000 |
24 Feb 2016 | HKD | 3.15 | 3.37 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 693,370 |
23 Feb 2016 | HKD | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 2,374,760 |
22 Feb 2016 | HKD | 3.26 | 3.33 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 346,000 |
19 Feb 2016 | HKD | 3.2 | 3.27 | 3.13 | 3.26 | 3.26 | +0.07 (+2.19%) | 355,000 |
18 Feb 2016 | HKD | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,760,000 |
17 Feb 2016 | HKD | 3.16 | 3.23 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 720,000 |
16 Feb 2016 | HKD | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -0.1 (-3.07%) | 1,384,330 |
15 Feb 2016 | HKD | 3.22 | 3.3 | 3.15 | 3.26 | 3.26 | +0.09 (+2.84%) | 490,000 |
12 Feb 2016 | HKD | 3.28 | 3.32 | 3.06 | 3.17 | 3.17 | -0.12 (-3.65%) | 988,000 |
11 Feb 2016 | HKD | 3.28 | 3.29 | 3.19 | 3.29 | 3.29 | -0.01 (-0.30%) | 397,000 |
10 Feb 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.26 | 3.32 | 3.22 | 3.3 | 3.3 | -0.11 (-3.23%) | 405,473 |
4 Feb 2016 | HKD | 3.56 | 3.56 | 3.37 | 3.41 | 3.41 | +0.06 (+1.79%) | 693,100 |
3 Feb 2016 | HKD | 3.11 | 3.54 | 3.11 | 3.35 | 3.35 | +0.03 (+0.90%) | 320,000 |
2 Feb 2016 | HKD | 3.46 | 3.47 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 310,130 |
1 Feb 2016 | HKD | 3.28 | 3.35 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,241,000 |
29 Jan 2016 | HKD | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,174,500 |
28 Jan 2016 | HKD | 3.33 | 3.37 | 3.2 | 3.21 | 3.21 | -0.15 (-4.46%) | 977,080 |
27 Jan 2016 | HKD | 3.42 | 3.46 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 461,000 |
26 Jan 2016 | HKD | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 2,909,657 |
25 Jan 2016 | HKD | 3.5 | 3.5 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 954,880 |
22 Jan 2016 | HKD | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 32,431,881 |