Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,056,000 |
8 Mar 2016 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 660,000 |
7 Mar 2016 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,236,000 |
4 Mar 2016 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 2,064,000 |
3 Mar 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 3,680,000 |
2 Mar 2016 | HKD | 0.85 | 0.86 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,380,000 |
1 Mar 2016 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 992,000 |
29 Feb 2016 | HKD | 0.82 | 0.85 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 680,000 |
26 Feb 2016 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 712,000 |
25 Feb 2016 | HKD | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,840,000 |
24 Feb 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 940,000 |
23 Feb 2016 | HKD | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 956,000 |
22 Feb 2016 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,024,000 |
19 Feb 2016 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 636,000 |
18 Feb 2016 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.03 (+3.66%) | 1,184,000 |
17 Feb 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 436,000 |
16 Feb 2016 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 556,000 |
15 Feb 2016 | HKD | 0.79 | 0.84 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 812,000 |
12 Feb 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 648,000 |
11 Feb 2016 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 0 |
10 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 636,000 |
4 Feb 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 620,000 |
3 Feb 2016 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 548,000 |
2 Feb 2016 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 48,000 |
1 Feb 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,800,000 |
29 Jan 2016 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,560,000 |
28 Jan 2016 | HKD | 0.8 | 0.83 | 0.77 | 0.81 | 0.81 | -0.02 (-2.41%) | 968,000 |