Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 840,000 |
2 Mar 2016 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 520,000 |
1 Mar 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 280,000 |
29 Feb 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
26 Feb 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
25 Feb 2016 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 60,000 |
24 Feb 2016 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 420,000 |
23 Feb 2016 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 40,000 |
22 Feb 2016 | HKD | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | +0.04 (+5.26%) | 340,000 |
19 Feb 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 60,000 |
18 Feb 2016 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 20,000 |
17 Feb 2016 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 60,000 |
16 Feb 2016 | HKD | 0.77 | 0.81 | 0.76 | 0.8 | 0.8 | +0.05 (+6.67%) | 120,000 |
15 Feb 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
12 Feb 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
11 Feb 2016 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 140,000 |
10 Feb 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 400,141 |
4 Feb 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | +0.03 (+3.95%) | 100,000 |
3 Feb 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 840,000 |
2 Feb 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 60,000 |
1 Feb 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 900,000 |
29 Jan 2016 | HKD | 0.82 | 0.86 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,160,000 |
28 Jan 2016 | HKD | 0.91 | 0.91 | 0.8 | 0.83 | 0.83 | -0.08 (-8.79%) | 560,000 |
27 Jan 2016 | HKD | 0.83 | 0.94 | 0.8 | 0.91 | 0.91 | +0.09 (+10.98%) | 19,960,000 |
26 Jan 2016 | HKD | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | -0.03 (-3.53%) | 260,000 |
25 Jan 2016 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 500,000 |
22 Jan 2016 | HKD | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 980,001 |