Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 1.7 | 0.0 (0.0%) | 430,000 |
2 Mar 2016 | HKD | 0.435 | 0.44 | 0.42 | 0.425 | 1.7 | -0.005 (-1.16%) | 812,500 |
1 Mar 2016 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 1.72 | -0.005 (-1.15%) | 851,500 |
29 Feb 2016 | HKD | 0.41 | 0.455 | 0.39 | 0.435 | 1.74 | +0.04 (+10.13%) | 2,400,750 |
26 Feb 2016 | HKD | 0.395 | 0.4 | 0.36 | 0.395 | 1.58 | +0.005 (+1.28%) | 1,535,000 |
25 Feb 2016 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 1.56 | -0.005 (-1.27%) | 925,000 |
24 Feb 2016 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 1.58 | -0.005 (-1.25%) | 90,000 |
23 Feb 2016 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 1.6 | 0.0 (0.0%) | 120,000 |
22 Feb 2016 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 1.6 | +0.005 (+1.27%) | 510,000 |
19 Feb 2016 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 1.58 | -0.005 (-1.25%) | 25,000 |
18 Feb 2016 | HKD | 0.405 | 0.41 | 0.39 | 0.4 | 1.6 | 0.0 (0.0%) | 1,177,000 |
17 Feb 2016 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 1.6 | -0.015 (-3.61%) | 140,000 |
16 Feb 2016 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 1.66 | +0.015 (+3.75%) | 455,000 |
15 Feb 2016 | HKD | 0.415 | 0.415 | 0.395 | 0.4 | 1.6 | -0.01 (-2.44%) | 78,500 |
12 Feb 2016 | HKD | 0.39 | 0.41 | 0.385 | 0.41 | 1.64 | +0.01 (+2.50%) | 1,700,000 |
11 Feb 2016 | HKD | 0.38 | 0.405 | 0.38 | 0.4 | 1.6 | 0.0 (0.0%) | 285,000 |
10 Feb 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 1.6 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 1.6 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 1.6 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 1.6 | 0.0 (0.0%) | 62,500 |
4 Feb 2016 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 1.6 | +0.005 (+1.27%) | 180,000 |
3 Feb 2016 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 1.58 | -0.01 (-2.47%) | 270,000 |
2 Feb 2016 | HKD | 0.415 | 0.425 | 0.4 | 0.405 | 1.62 | +0.005 (+1.25%) | 1,215,000 |
1 Feb 2016 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 1.6 | -0.015 (-3.61%) | 670,000 |
29 Jan 2016 | HKD | 0.415 | 0.42 | 0.395 | 0.415 | 1.66 | +0.005 (+1.22%) | 2,790,000 |
28 Jan 2016 | HKD | 0.395 | 0.415 | 0.395 | 0.41 | 1.64 | +0.01 (+2.50%) | 780,000 |
27 Jan 2016 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 1.6 | 0.0 (0.0%) | 1,025,000 |
26 Jan 2016 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 1.6 | -0.015 (-3.61%) | 590,000 |
25 Jan 2016 | HKD | 0.435 | 0.435 | 0.41 | 0.415 | 1.66 | -0.02 (-4.60%) | 455,000 |
22 Jan 2016 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 1.74 | -0.01 (-2.25%) | 190,000 |