Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 195,000 |
2 Mar 2016 | HKD | 2.87 | 2.95 | 2.83 | 2.91 | 2.91 | +0.08 (+2.83%) | 782,000 |
1 Mar 2016 | HKD | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | +0.07 (+2.54%) | 214,000 |
29 Feb 2016 | HKD | 2.79 | 2.8 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 294,000 |
26 Feb 2016 | HKD | 2.77 | 2.83 | 2.71 | 2.79 | 2.79 | +0.04 (+1.45%) | 294,000 |
25 Feb 2016 | HKD | 2.79 | 2.81 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 504,200 |
24 Feb 2016 | HKD | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 214,000 |
23 Feb 2016 | HKD | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 323,000 |
22 Feb 2016 | HKD | 2.84 | 2.92 | 2.81 | 2.92 | 2.92 | +0.06 (+2.10%) | 402,000 |
19 Feb 2016 | HKD | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 97,000 |
18 Feb 2016 | HKD | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 588,000 |
17 Feb 2016 | HKD | 2.82 | 2.84 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 428,000 |
16 Feb 2016 | HKD | 2.78 | 2.83 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 526,000 |
15 Feb 2016 | HKD | 2.68 | 2.77 | 2.68 | 2.75 | 2.75 | +0.1 (+3.77%) | 391,000 |
12 Feb 2016 | HKD | 2.68 | 2.7 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 777,570 |
11 Feb 2016 | HKD | 2.68 | 2.73 | 2.68 | 2.69 | 2.69 | -0.11 (-3.93%) | 481,000 |
10 Feb 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.79 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 592,196 |
4 Feb 2016 | HKD | 2.81 | 2.86 | 2.79 | 2.8 | 2.8 | +0.04 (+1.45%) | 180,000 |
3 Feb 2016 | HKD | 2.72 | 2.77 | 2.71 | 2.76 | 2.76 | -0.05 (-1.78%) | 416,000 |
2 Feb 2016 | HKD | 2.75 | 2.83 | 2.75 | 2.81 | 2.81 | 0.0 (0.0%) | 457,000 |
1 Feb 2016 | HKD | 2.88 | 2.88 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 445,000 |
29 Jan 2016 | HKD | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | +0.1 (+3.64%) | 1,091,000 |
28 Jan 2016 | HKD | 2.74 | 2.75 | 2.69 | 2.75 | 2.75 | +0.02 (+0.73%) | 354,000 |
27 Jan 2016 | HKD | 2.76 | 2.76 | 2.7 | 2.73 | 2.73 | +0.04 (+1.49%) | 406,000 |
26 Jan 2016 | HKD | 2.78 | 2.79 | 2.68 | 2.69 | 2.69 | -0.11 (-3.93%) | 492,000 |
25 Jan 2016 | HKD | 2.83 | 2.85 | 2.8 | 2.8 | 2.8 | +0.06 (+2.19%) | 807,000 |
22 Jan 2016 | HKD | 2.73 | 2.77 | 2.69 | 2.74 | 2.74 | +0.06 (+2.24%) | 844,000 |