Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 2.2469 | 0.0 (0.0%) | 1,005,231 |
3 Mar 2016 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 2.2469 | -0.03 (-9.68%) | 1,601,308 |
2 Mar 2016 | HKD | 0.29 | 0.31 | 0.25 | 0.31 | 2.4877 | -0.005 (-1.59%) | 2,118,462 |
1 Mar 2016 | HKD | 0.295 | 0.315 | 0.295 | 0.315 | 2.5278 | -0.015 (-4.55%) | 365,538 |
29 Feb 2016 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 2.6481 | -0.02 (-5.71%) | 178,615 |
26 Feb 2016 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 2.8086 | 0.0 (0.0%) | 1,038,462 |
25 Feb 2016 | HKD | 0.31 | 0.36 | 0.305 | 0.35 | 2.8086 | -0.02 (-5.41%) | 201,462 |
24 Feb 2016 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 2.9691 | -0.005 (-1.33%) | 95,538 |
23 Feb 2016 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 3.0093 | -0.015 (-3.85%) | 988,615 |
22 Feb 2016 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.1296 | 0.0 (0.0%) | 22,846 |
22 Feb 2016 |
|
|||||||
19 Feb 2016 | HKD | 0.039 | 0.04 | 0.038 | 0.039 | 3.1296 | -0.001 (-2.50%) | 920,077 |
18 Feb 2016 | HKD | 0.042 | 0.042 | 0.038 | 0.04 | 3.2099 | -0.002 (-4.76%) | 1,715,539 |
17 Feb 2016 | HKD | 0.042 | 0.042 | 0.038 | 0.042 | 3.3704 | 0.0 (0.0%) | 307,385 |
16 Feb 2016 | HKD | 0.043 | 0.043 | 0.042 | 0.042 | 3.3704 | -0.001 (-2.33%) | 203,538 |
15 Feb 2016 | HKD | 0.041 | 0.044 | 0.038 | 0.043 | 3.4506 | +0.002 (+4.88%) | 361,385 |
12 Feb 2016 | HKD | 0.042 | 0.042 | 0.041 | 0.041 | 3.2901 | -0.001 (-2.38%) | 132,923 |
11 Feb 2016 | HKD | 0.043 | 0.044 | 0.042 | 0.042 | 3.3704 | -0.004 (-8.70%) | 417,462 |
10 Feb 2016 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 3.6914 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 3.6914 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 3.6914 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 3.6914 | +0.001 (+2.22%) | 288,692 |
4 Feb 2016 | HKD | 0.047 | 0.047 | 0.045 | 0.045 | 3.6111 | -0.002 (-4.26%) | 114,231 |
3 Feb 2016 | HKD | 0.047 | 0.048 | 0.044 | 0.047 | 3.7716 | -0.002 (-4.08%) | 440,308 |
2 Feb 2016 | HKD | 0.048 | 0.049 | 0.047 | 0.049 | 3.9321 | +0.002 (+4.26%) | 407,077 |
1 Feb 2016 | HKD | 0.045 | 0.049 | 0.045 | 0.047 | 3.7716 | +0.002 (+4.44%) | 6,231 |
29 Jan 2016 | HKD | 0.045 | 0.047 | 0.044 | 0.045 | 3.6111 | -0.002 (-4.26%) | 294,923 |
28 Jan 2016 | HKD | 0.048 | 0.048 | 0.045 | 0.047 | 3.7716 | +0.002 (+4.44%) | 186,923 |
27 Jan 2016 | HKD | 0.043 | 0.05 | 0.043 | 0.045 | 3.6111 | +0.002 (+4.65%) | 9,632,014 |
26 Jan 2016 | HKD | 0.043 | 0.045 | 0.043 | 0.043 | 3.4506 | -0.002 (-4.44%) | 380,077 |
25 Jan 2016 | HKD | 0.048 | 0.048 | 0.044 | 0.045 | 3.6111 | -0.003 (-6.25%) | 1,507,846 |