Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | HKD | 2.1 | 2.1 | 1.97 | 1.98 | 1.912 | -0.11 (-5.26%) | 290,000 |
24 Feb 2016 | HKD | 2.15 | 2.15 | 2.03 | 2.09 | 2.0182 | -0.07 (-3.24%) | 126,000 |
23 Feb 2016 | HKD | 2.16 | 2.16 | 2.1 | 2.16 | 2.0858 | -0.02 (-0.92%) | 2,000 |
22 Feb 2016 | HKD | 2.16 | 2.18 | 2.14 | 2.18 | 2.1051 | +0.05 (+2.35%) | 291,000 |
19 Feb 2016 | HKD | 2.11 | 2.18 | 2.11 | 2.13 | 2.0569 | +0.02 (+0.95%) | 1,163,000 |
18 Feb 2016 | HKD | 2.06 | 2.16 | 2.06 | 2.11 | 2.0375 | +0.05 (+2.43%) | 1,182,000 |
17 Feb 2016 | HKD | 1.9 | 2.4 | 1.9 | 2.06 | 1.9893 | +0.26 (+14.44%) | 5,044,001 |
16 Feb 2016 | HKD | 1.81 | 1.83 | 1.77 | 1.8 | 1.7382 | +0.02 (+1.12%) | 136,000 |
15 Feb 2016 | HKD | 1.71 | 1.78 | 1.68 | 1.78 | 1.7189 | +0.07 (+4.09%) | 255,000 |
12 Feb 2016 | HKD | 1.78 | 1.78 | 1.7 | 1.71 | 1.6513 | -0.1 (-5.52%) | 63,000 |
11 Feb 2016 | HKD | 1.81 | 1.82 | 1.81 | 1.81 | 1.7478 | 0.0 (0.0%) | 15,000 |
10 Feb 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.7478 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.7478 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.7478 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 1.8 | 1.81 | 1.75 | 1.81 | 1.7478 | +0.06 (+3.43%) | 245,000 |
4 Feb 2016 | HKD | 1.88 | 1.88 | 1.74 | 1.75 | 1.6899 | -0.01 (-0.57%) | 278,000 |
3 Feb 2016 | HKD | 1.84 | 1.84 | 1.73 | 1.76 | 1.6996 | -0.09 (-4.86%) | 80,000 |
2 Feb 2016 | HKD | 1.82 | 1.85 | 1.81 | 1.85 | 1.7865 | +0.04 (+2.21%) | 141,000 |
1 Feb 2016 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.7478 | -0.02 (-1.09%) | 72,000 |
29 Jan 2016 | HKD | 1.82 | 1.83 | 1.82 | 1.83 | 1.7672 | +0.04 (+2.23%) | 18,000 |
28 Jan 2016 | HKD | 1.8 | 1.81 | 1.78 | 1.79 | 1.7285 | +0.01 (+0.56%) | 33,000 |
27 Jan 2016 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 1.7189 | -0.02 (-1.11%) | 14,000 |
26 Jan 2016 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.7382 | -0.1 (-5.26%) | 19,000 |
25 Jan 2016 | HKD | 1.9 | 1.96 | 1.9 | 1.9 | 1.8348 | +0.05 (+2.70%) | 81,000 |
22 Jan 2016 | HKD | 1.8 | 1.86 | 1.8 | 1.85 | 1.7865 | +0.05 (+2.78%) | 51,000 |
21 Jan 2016 | HKD | 1.79 | 1.83 | 1.76 | 1.8 | 1.7382 | +0.02 (+1.12%) | 241,000 |
20 Jan 2016 | HKD | 1.88 | 1.88 | 1.77 | 1.78 | 1.7189 | -0.1 (-5.32%) | 288,000 |
19 Jan 2016 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.8154 | 0.0 (0.0%) | 229,000 |
18 Jan 2016 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.8154 | 0.0 (0.0%) | 56,000 |
15 Jan 2016 | HKD | 1.96 | 1.98 | 1.88 | 1.88 | 1.8154 | -0.07 (-3.59%) | 350,000 |