Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 4.5 | 4.55 | 4.5 | 4.51 | 3.3884 | +0.01 (+0.22%) | 395,000 |
9 Mar 2016 | HKD | 4.49 | 4.5 | 4.49 | 4.5 | 3.3809 | -0.05 (-1.10%) | 71,000 |
8 Mar 2016 | HKD | 4.35 | 4.55 | 4.35 | 4.55 | 3.4185 | +0.12 (+2.71%) | 306,000 |
7 Mar 2016 | HKD | 4.45 | 4.45 | 4.43 | 4.43 | 3.3283 | -0.02 (-0.45%) | 11,000 |
4 Mar 2016 | HKD | 4.44 | 4.45 | 4.44 | 4.45 | 3.3433 | 0.0 (0.0%) | 77,000 |
3 Mar 2016 | HKD | 4.49 | 4.49 | 4.45 | 4.45 | 3.3433 | -0.05 (-1.11%) | 25,000 |
2 Mar 2016 | HKD | 4.49 | 4.52 | 4.46 | 4.5 | 3.3809 | +0.07 (+1.58%) | 156,000 |
1 Mar 2016 | HKD | 4.51 | 4.51 | 4.43 | 4.43 | 3.3283 | -0.08 (-1.77%) | 116,000 |
29 Feb 2016 | HKD | 4.5 | 4.51 | 4.5 | 4.51 | 3.3884 | 0.0 (0.0%) | 104,000 |
26 Feb 2016 | HKD | 4.51 | 4.51 | 4.43 | 4.51 | 3.3884 | +0.06 (+1.35%) | 112,000 |
25 Feb 2016 | HKD | 4.43 | 4.45 | 4.37 | 4.45 | 3.3433 | +0.01 (+0.23%) | 75,000 |
24 Feb 2016 | HKD | 4.4 | 4.45 | 4.38 | 4.44 | 3.3358 | -0.01 (-0.22%) | 46,000 |
23 Feb 2016 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 3.3433 | 0.0 (0.0%) | 68,000 |
22 Feb 2016 | HKD | 4.42 | 4.46 | 4.42 | 4.45 | 3.3433 | +0.02 (+0.45%) | 939,000 |
19 Feb 2016 | HKD | 4.42 | 4.45 | 4.42 | 4.43 | 3.3283 | -0.04 (-0.89%) | 51,000 |
18 Feb 2016 | HKD | 4.52 | 4.52 | 4.43 | 4.47 | 3.3584 | +0.04 (+0.90%) | 495,000 |
17 Feb 2016 | HKD | 4.39 | 4.45 | 4.31 | 4.43 | 3.3283 | +0.06 (+1.37%) | 138,000 |
16 Feb 2016 | HKD | 4.35 | 4.37 | 4.31 | 4.37 | 3.2832 | +0.02 (+0.46%) | 311,000 |
15 Feb 2016 | HKD | 4.25 | 4.35 | 4.25 | 4.35 | 3.2682 | +0.05 (+1.16%) | 96,000 |
12 Feb 2016 | HKD | 4.2 | 4.3 | 4.2 | 4.3 | 3.2307 | 0.0 (0.0%) | 108,000 |
11 Feb 2016 | HKD | 4.23 | 4.3 | 4.22 | 4.3 | 3.2307 | 0.0 (0.0%) | 74,000 |
10 Feb 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.25 | 4.3 | 4.24 | 4.3 | 3.2307 | +0.02 (+0.47%) | 141,000 |
4 Feb 2016 | HKD | 4.2 | 4.28 | 4.2 | 4.28 | 3.2156 | +0.02 (+0.47%) | 73,000 |
3 Feb 2016 | HKD | 4.25 | 4.27 | 4.25 | 4.26 | 3.2006 | +0.01 (+0.24%) | 72,000 |
2 Feb 2016 | HKD | 4.15 | 4.25 | 4.15 | 4.25 | 3.1931 | -0.02 (-0.47%) | 15,000 |
1 Feb 2016 | HKD | 4.2 | 4.27 | 4.2 | 4.27 | 3.2081 | +0.05 (+1.18%) | 3,000 |
29 Jan 2016 | HKD | 4.29 | 4.29 | 4.13 | 4.22 | 3.1705 | +0.02 (+0.48%) | 37,000 |