Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 8.2 | +0.02 (+2.50%) | 1,458,000 |
16 Mar 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 8 | -0.01 (-1.23%) | 3,568,000 |
15 Mar 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 8.1 | -0.01 (-1.22%) | 3,092,000 |
14 Mar 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 8.2 | 0.0 (0.0%) | 2,282,700 |
11 Mar 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 8.2 | -0.01 (-1.20%) | 3,700,000 |
10 Mar 2016 | HKD | 0.81 | 0.85 | 0.8 | 0.83 | 8.3 | +0.03 (+3.75%) | 9,736,000 |
9 Mar 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 8 | -0.01 (-1.23%) | 7,672,000 |
8 Mar 2016 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 8.1 | -0.03 (-3.57%) | 3,110,000 |
7 Mar 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 8.4 | -0.01 (-1.18%) | 1,708,000 |
4 Mar 2016 | HKD | 0.84 | 0.87 | 0.84 | 0.85 | 8.5 | +0.01 (+1.19%) | 3,598,000 |
3 Mar 2016 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 8.4 | +0.02 (+2.44%) | 2,776,000 |
2 Mar 2016 | HKD | 0.82 | 0.85 | 0.79 | 0.82 | 8.2 | +0.01 (+1.23%) | 4,386,000 |
1 Mar 2016 | HKD | 0.79 | 0.81 | 0.76 | 0.81 | 8.1 | +0.02 (+2.53%) | 3,620,000 |
29 Feb 2016 | HKD | 0.85 | 0.85 | 0.77 | 0.79 | 7.9 | -0.05 (-5.95%) | 7,518,000 |
26 Feb 2016 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 8.4 | -0.01 (-1.18%) | 7,420,000 |
25 Feb 2016 | HKD | 0.82 | 0.88 | 0.81 | 0.85 | 8.5 | +0.05 (+6.25%) | 15,136,000 |
24 Feb 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 8 | -0.03 (-3.61%) | 8,218,000 |
23 Feb 2016 | HKD | 0.77 | 0.86 | 0.76 | 0.83 | 8.3 | +0.06 (+7.79%) | 19,574,000 |
22 Feb 2016 | HKD | 0.72 | 0.78 | 0.72 | 0.77 | 7.7 | +0.04 (+5.48%) | 13,650,000 |
19 Feb 2016 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 6,576,000 |
18 Feb 2016 | HKD | 0.74 | 0.75 | 0.71 | 0.73 | 7.3 | +0.02 (+2.82%) | 11,382,000 |
17 Feb 2016 | HKD | 0.71 | 0.74 | 0.69 | 0.71 | 7.1 | +0.02 (+2.90%) | 7,250,000 |
16 Feb 2016 | HKD | 0.69 | 0.72 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 14,420,000 |
15 Feb 2016 | HKD | 0.67 | 0.74 | 0.67 | 0.69 | 6.9 | +0.03 (+4.55%) | 9,454,000 |
12 Feb 2016 | HKD | 0.64 | 0.69 | 0.59 | 0.66 | 6.6 | +0.02 (+3.13%) | 9,444,000 |
11 Feb 2016 | HKD | 0.69 | 0.71 | 0.59 | 0.64 | 6.4 | -0.08 (-11.11%) | 17,566,000 |
10 Feb 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.72 | 0.76 | 0.69 | 0.72 | 7.2 | +0.01 (+1.41%) | 8,026,000 |