Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 3.43 | 3.48 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 5,426,000 |
2 Mar 2016 | HKD | 3.46 | 3.51 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 7,477,000 |
1 Mar 2016 | HKD | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | +0.09 (+2.71%) | 2,604,000 |
29 Feb 2016 | HKD | 3.5 | 3.5 | 3.31 | 3.32 | 3.32 | -0.17 (-4.87%) | 4,749,000 |
26 Feb 2016 | HKD | 3.49 | 3.56 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,130,291 |
25 Feb 2016 | HKD | 3.53 | 3.55 | 3.4 | 3.47 | 3.47 | -0.05 (-1.42%) | 2,610,000 |
24 Feb 2016 | HKD | 3.57 | 3.6 | 3.42 | 3.52 | 3.52 | -0.04 (-1.12%) | 3,203,000 |
23 Feb 2016 | HKD | 3.71 | 3.74 | 3.55 | 3.56 | 3.56 | -0.16 (-4.30%) | 5,351,000 |
22 Feb 2016 | HKD | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | +0.07 (+1.92%) | 4,684,608 |
19 Feb 2016 | HKD | 3.69 | 3.7 | 3.58 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,814,000 |
18 Feb 2016 | HKD | 3.73 | 3.74 | 3.63 | 3.7 | 3.7 | +0.07 (+1.93%) | 4,109,000 |
17 Feb 2016 | HKD | 3.67 | 3.78 | 3.58 | 3.63 | 3.63 | -0.05 (-1.36%) | 4,495,419 |
16 Feb 2016 | HKD | 3.59 | 3.73 | 3.56 | 3.68 | 3.68 | +0.1 (+2.79%) | 6,115,952 |
15 Feb 2016 | HKD | 3.42 | 3.59 | 3.39 | 3.58 | 3.58 | +0.21 (+6.23%) | 3,616,000 |
12 Feb 2016 | HKD | 3.3 | 3.45 | 3.3 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,630,000 |
11 Feb 2016 | HKD | 3.4 | 3.42 | 3.32 | 3.38 | 3.38 | -0.2 (-5.59%) | 4,082,000 |
10 Feb 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.57 | 3.63 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 2,289,917 |
4 Feb 2016 | HKD | 3.56 | 3.62 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 3,375,000 |
3 Feb 2016 | HKD | 3.46 | 3.55 | 3.42 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,911,000 |
2 Feb 2016 | HKD | 3.52 | 3.63 | 3.47 | 3.56 | 3.56 | +0.04 (+1.14%) | 4,373,000 |
1 Feb 2016 | HKD | 3.56 | 3.62 | 3.45 | 3.52 | 3.52 | -0.03 (-0.85%) | 4,800,000 |
29 Jan 2016 | HKD | 3.38 | 3.61 | 3.37 | 3.55 | 3.55 | +0.17 (+5.03%) | 5,939,000 |
28 Jan 2016 | HKD | 3.39 | 3.45 | 3.32 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,154,711 |
27 Jan 2016 | HKD | 3.33 | 3.43 | 3.3 | 3.41 | 3.41 | +0.13 (+3.96%) | 4,203,000 |
26 Jan 2016 | HKD | 3.42 | 3.45 | 3.2 | 3.28 | 3.28 | -0.2 (-5.75%) | 6,244,810 |
25 Jan 2016 | HKD | 3.35 | 3.54 | 3.35 | 3.48 | 3.48 | +0.2 (+6.10%) | 6,520,000 |
22 Jan 2016 | HKD | 3.31 | 3.36 | 3.1 | 3.28 | 3.28 | +0.09 (+2.82%) | 9,896,023 |