Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 3.86 | 3.88 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 184,000 |
2 Mar 2016 | HKD | 3.8 | 4 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 80,000 |
1 Mar 2016 | HKD | 4 | 4.08 | 3.3 | 3.8 | 3.8 | -0.35 (-8.43%) | 1,104,500 |
29 Feb 2016 | HKD | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 10,500 |
26 Feb 2016 | HKD | 4.2 | 4.21 | 4.2 | 4.2 | 4.2 | +0.15 (+3.70%) | 24,500 |
25 Feb 2016 | HKD | 4.37 | 4.37 | 4.05 | 4.05 | 4.05 | -0.25 (-5.81%) | 58,000 |
24 Feb 2016 | HKD | 4.1 | 4.34 | 4.1 | 4.3 | 4.3 | +0.07 (+1.65%) | 25,500 |
23 Feb 2016 | HKD | 4.25 | 4.39 | 4.23 | 4.23 | 4.23 | +0.03 (+0.71%) | 61,500 |
22 Feb 2016 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.02 (+0.48%) | 30,000 |
19 Feb 2016 | HKD | 4.18 | 4.28 | 4.18 | 4.18 | 4.18 | +0.12 (+2.96%) | 102,000 |
18 Feb 2016 | HKD | 4.17 | 4.27 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 85,000 |
17 Feb 2016 | HKD | 4.05 | 4.15 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 140,500 |
16 Feb 2016 | HKD | 4.15 | 4.2 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 83,000 |
15 Feb 2016 | HKD | 3.91 | 4.11 | 3.91 | 4.02 | 4.02 | +0.02 (+0.50%) | 28,500 |
12 Feb 2016 | HKD | 4 | 4 | 3.92 | 4 | 4 | 0.0 (0.0%) | 13,500 |
11 Feb 2016 | HKD | 4.2 | 4.2 | 3.92 | 4 | 4 | -0.35 (-8.05%) | 26,500 |
10 Feb 2016 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.06 | 4.4 | 4.06 | 4.35 | 4.35 | +0.22 (+5.33%) | 16,000 |
4 Feb 2016 | HKD | 4.23 | 4.23 | 3.91 | 4.13 | 4.13 | -0.01 (-0.24%) | 120,500 |
3 Feb 2016 | HKD | 3.95 | 4.2 | 3.91 | 4.14 | 4.14 | +0.11 (+2.73%) | 65,500 |
2 Feb 2016 | HKD | 4.12 | 4.12 | 3.97 | 4.03 | 4.03 | -0.19 (-4.50%) | 64,000 |
1 Feb 2016 | HKD | 4.11 | 4.25 | 3.95 | 4.22 | 4.22 | +0.14 (+3.43%) | 156,500 |
29 Jan 2016 | HKD | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 105,500 |
28 Jan 2016 | HKD | 4.21 | 4.21 | 4.02 | 4.04 | 4.04 | -0.25 (-5.83%) | 56,500 |
27 Jan 2016 | HKD | 4.24 | 4.32 | 4.01 | 4.29 | 4.29 | +0.21 (+5.15%) | 18,000 |
26 Jan 2016 | HKD | 4.2 | 4.23 | 4.06 | 4.08 | 4.08 | -0.16 (-3.77%) | 107,000 |
25 Jan 2016 | HKD | 4.38 | 4.38 | 4.2 | 4.24 | 4.24 | -0.13 (-2.97%) | 66,000 |
22 Jan 2016 | HKD | 4.4 | 4.58 | 4.17 | 4.37 | 4.37 | -0.12 (-2.67%) | 176,000 |