Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2016 | HKD | 2.39 | 2.46 | 2.36 | 2.46 | 2.46 | +0.08 (+3.36%) | 904,000 |
29 Feb 2016 | HKD | 2.41 | 2.42 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 346,000 |
26 Feb 2016 | HKD | 2.39 | 2.44 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 829,042 |
25 Feb 2016 | HKD | 2.36 | 2.4 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,188,000 |
24 Feb 2016 | HKD | 2.35 | 2.4 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 275,000 |
23 Feb 2016 | HKD | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 239,058 |
22 Feb 2016 | HKD | 2.34 | 2.38 | 2.34 | 2.37 | 2.37 | +0.04 (+1.72%) | 308,000 |
19 Feb 2016 | HKD | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 99,000 |
18 Feb 2016 | HKD | 2.37 | 2.38 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 429,042 |
17 Feb 2016 | HKD | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 607,000 |
16 Feb 2016 | HKD | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 178,000 |
15 Feb 2016 | HKD | 2.32 | 2.38 | 2.32 | 2.37 | 2.37 | +0.06 (+2.60%) | 339,110 |
12 Feb 2016 | HKD | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | -0.03 (-1.28%) | 610,000 |
11 Feb 2016 | HKD | 2.36 | 2.36 | 2.3 | 2.34 | 2.34 | -0.04 (-1.68%) | 700,000 |
10 Feb 2016 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 193,297 |
4 Feb 2016 | HKD | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | +0.02 (+0.85%) | 246,000 |
3 Feb 2016 | HKD | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 174,000 |
2 Feb 2016 | HKD | 2.34 | 2.39 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 644,058 |
1 Feb 2016 | HKD | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 161,000 |
29 Jan 2016 | HKD | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 235,000 |
28 Jan 2016 | HKD | 2.35 | 2.36 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 414,272 |
27 Jan 2016 | HKD | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 395,226 |
26 Jan 2016 | HKD | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 404,400 |
25 Jan 2016 | HKD | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | +0.06 (+2.64%) | 682,780 |
22 Jan 2016 | HKD | 2.26 | 2.3 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,066,000 |
21 Jan 2016 | HKD | 2.3 | 2.3 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 609,000 |
20 Jan 2016 | HKD | 2.3 | 2.34 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 477,000 |