Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.63 | 0.64 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,280,000 |
2 Mar 2016 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 2,402,000 |
1 Mar 2016 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,160,000 |
29 Feb 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,002,000 |
26 Feb 2016 | HKD | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 4,358,000 |
25 Feb 2016 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 834,000 |
24 Feb 2016 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,257,956 |
23 Feb 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 256,000 |
22 Feb 2016 | HKD | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,392,000 |
19 Feb 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,352,000 |
18 Feb 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,010,000 |
17 Feb 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,044,000 |
16 Feb 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 352,000 |
15 Feb 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 470,000 |
12 Feb 2016 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,698,000 |
11 Feb 2016 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,294,000 |
10 Feb 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,952,000 |
4 Feb 2016 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,032,000 |
3 Feb 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,064,000 |
2 Feb 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 988,000 |
1 Feb 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,170,000 |
29 Jan 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,704,000 |
28 Jan 2016 | HKD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,131,000 |
27 Jan 2016 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,470,000 |
26 Jan 2016 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,608,000 |
25 Jan 2016 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 556,000 |
22 Jan 2016 | HKD | 0.54 | 0.56 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 6,050,000 |