Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.4311 | +0.03 (+4.41%) | 1,588,000 |
3 Mar 2016 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.4129 | 0.0 (0.0%) | 196,000 |
2 Mar 2016 | HKD | 0.67 | 0.71 | 0.67 | 0.68 | 0.4129 | +0.03 (+4.62%) | 9,800,000 |
1 Mar 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.3946 | -0.02 (-2.99%) | 132,000 |
29 Feb 2016 | HKD | 0.68 | 0.68 | 0.64 | 0.67 | 0.4068 | 0.0 (0.0%) | 824,000 |
26 Feb 2016 | HKD | 0.64 | 0.67 | 0.6 | 0.67 | 0.4068 | +0.02 (+3.08%) | 4,836,030 |
25 Feb 2016 | HKD | 0.66 | 0.66 | 0.59 | 0.65 | 0.3946 | -0.01 (-1.52%) | 11,880,000 |
24 Feb 2016 | HKD | 0.69 | 0.72 | 0.65 | 0.66 | 0.4007 | -0.04 (-5.71%) | 9,600,000 |
23 Feb 2016 | HKD | 0.68 | 0.71 | 0.66 | 0.7 | 0.425 | +0.03 (+4.48%) | 8,780,000 |
22 Feb 2016 | HKD | 0.71 | 0.71 | 0.65 | 0.67 | 0.4068 | -0.06 (-8.22%) | 8,000,000 |
19 Feb 2016 | HKD | 0.74 | 0.75 | 0.7 | 0.73 | 0.4432 | -0.02 (-2.67%) | 12,288,000 |
18 Feb 2016 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.4554 | 0.0 (0.0%) | 11,272,000 |
17 Feb 2016 | HKD | 0.7 | 0.78 | 0.65 | 0.75 | 0.4554 | +0.03 (+4.17%) | 9,712,000 |
16 Feb 2016 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 0.4371 | 0.0 (0.0%) | 4,060,000 |
15 Feb 2016 | HKD | 0.72 | 0.74 | 0.68 | 0.72 | 0.4371 | -0.02 (-2.70%) | 7,672,005 |
12 Feb 2016 | HKD | 0.8 | 0.8 | 0.7 | 0.74 | 0.4493 | -0.06 (-7.50%) | 9,292,000 |
11 Feb 2016 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 0.4857 | -0.03 (-3.61%) | 116,000 |
10 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.5039 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.5039 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.5039 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.75 | 0.83 | 0.72 | 0.83 | 0.5039 | +0.09 (+12.16%) | 8,096,000 |
4 Feb 2016 | HKD | 0.8 | 0.81 | 0.71 | 0.74 | 0.4493 | -0.06 (-7.50%) | 6,408,000 |
3 Feb 2016 | HKD | 0.87 | 0.88 | 0.79 | 0.8 | 0.4857 | -0.08 (-9.09%) | 10,806,000 |
2 Feb 2016 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.5343 | +0.02 (+2.33%) | 3,698,000 |
1 Feb 2016 | HKD | 0.82 | 0.87 | 0.79 | 0.86 | 0.5221 | +0.05 (+6.17%) | 1,304,100 |
29 Jan 2016 | HKD | 0.76 | 0.92 | 0.76 | 0.81 | 0.4918 | +0.05 (+6.58%) | 8,316,000 |
28 Jan 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.4614 | -0.04 (-5%) | 64,000 |
27 Jan 2016 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.4857 | +0.01 (+1.27%) | 528,000 |
26 Jan 2016 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 0.4796 | +0.05 (+6.76%) | 12,268,000 |
25 Jan 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.4493 | 0.0 (0.0%) | 464,000 |