Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 130,000 |
2 Mar 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 140,000 |
1 Mar 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 400,000 |
29 Feb 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 140,000 |
26 Feb 2016 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 70,000 |
25 Feb 2016 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 90,000 |
24 Feb 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 90,000 |
23 Feb 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 60,000 |
22 Feb 2016 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,150,000 |
19 Feb 2016 | HKD | 0.59 | 0.6 | 0.53 | 0.55 | 0.55 | -0.04 (-6.78%) | 1,190,000 |
18 Feb 2016 | HKD | 0.61 | 0.63 | 0.56 | 0.59 | 0.59 | -0.05 (-7.81%) | 20,758,090 |
17 Feb 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
16 Feb 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 810,000 |
15 Feb 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 50,000 |
12 Feb 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 70,000 |
11 Feb 2016 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 1,260,000 |
10 Feb 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 9,320,000 |
4 Feb 2016 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 140,000 |
3 Feb 2016 | HKD | 0.57 | 0.66 | 0.56 | 0.65 | 0.65 | +0.03 (+4.84%) | 880,000 |
2 Feb 2016 | HKD | 0.58 | 0.65 | 0.57 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,080,000 |
1 Feb 2016 | HKD | 0.58 | 0.65 | 0.57 | 0.61 | 0.61 | -0.01 (-1.61%) | 460,000 |
29 Jan 2016 | HKD | 0.59 | 0.62 | 0.52 | 0.62 | 0.62 | +0.07 (+12.73%) | 1,360,000 |
28 Jan 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.06 (-9.84%) | 1,130,000 |
27 Jan 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 130,000 |
26 Jan 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 240,000 |
25 Jan 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 150,000 |
22 Jan 2016 | HKD | 0.61 | 0.7 | 0.59 | 0.66 | 0.66 | +0.09 (+15.79%) | 2,110,000 |