Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 5.85 | 6 | 5.43 | 5.5 | 4.7864 | -0.23 (-4.01%) | 2,008,000 |
2 Mar 2016 | HKD | 6.43 | 6.6 | 5.68 | 5.73 | 4.9866 | -0.53 (-8.47%) | 2,644,000 |
1 Mar 2016 | HKD | 7.15 | 7.17 | 6.26 | 6.26 | 5.4478 | -0.82 (-11.58%) | 1,084,000 |
29 Feb 2016 | HKD | 7.45 | 7.52 | 7 | 7.08 | 6.1614 | -0.27 (-3.67%) | 2,244,000 |
26 Feb 2016 | HKD | 7.5 | 7.75 | 7.18 | 7.35 | 6.3964 | -0.1 (-1.34%) | 2,540,080 |
25 Feb 2016 | HKD | 7.6 | 7.66 | 7.28 | 7.45 | 6.4834 | -0.07 (-0.93%) | 2,388,000 |
24 Feb 2016 | HKD | 7.09 | 7.55 | 7.05 | 7.52 | 6.5443 | +0.53 (+7.58%) | 2,392,000 |
23 Feb 2016 | HKD | 5.6 | 7.15 | 5.41 | 6.99 | 6.0831 | +1.54 (+28.26%) | 2,344,000 |
22 Feb 2016 | HKD | 5.8 | 5.83 | 5.44 | 5.45 | 4.7429 | -0.25 (-4.39%) | 116,000 |
19 Feb 2016 | HKD | 5.49 | 6 | 5.35 | 5.7 | 4.9605 | +0.38 (+7.14%) | 304,000 |
18 Feb 2016 | HKD | 6.4 | 6.75 | 5.31 | 5.32 | 4.6298 | -1.04 (-16.35%) | 7,740,000 |
17 Feb 2016 | HKD | 7.36 | 7.45 | 6.35 | 6.36 | 5.5348 | -0.82 (-11.42%) | 1,480,000 |
16 Feb 2016 | HKD | 7.49 | 7.99 | 7.17 | 7.18 | 6.2484 | -0.29 (-3.88%) | 2,604,000 |
15 Feb 2016 | HKD | 7.55 | 8.48 | 7.44 | 7.47 | 6.5008 | 0.0 (0.0%) | 2,224,000 |
12 Feb 2016 | HKD | 7.38 | 7.7 | 7.38 | 7.47 | 6.5008 | +0.17 (+2.33%) | 2,108,000 |
11 Feb 2016 | HKD | 7.58 | 7.62 | 6.36 | 7.3 | 6.3529 | -0.35 (-4.58%) | 8,000,000 |
10 Feb 2016 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 6.6575 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 6.6575 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 6.6575 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 7.59 | 7.77 | 7.55 | 7.65 | 6.6575 | +0.15 (+2%) | 736,020 |
4 Feb 2016 | HKD | 7.67 | 7.95 | 7.5 | 7.5 | 6.5269 | -0.15 (-1.96%) | 2,148,000 |
3 Feb 2016 | HKD | 7.53 | 8.15 | 7.49 | 7.65 | 6.6575 | +0.15 (+2%) | 4,732,000 |
2 Feb 2016 | HKD | 7.45 | 8 | 7.36 | 7.5 | 6.5269 | +0.15 (+2.04%) | 1,724,000 |
1 Feb 2016 | HKD | 7.27 | 7.59 | 6.9 | 7.35 | 6.3964 | +0.11 (+1.52%) | 1,764,000 |
29 Jan 2016 | HKD | 7.25 | 7.33 | 7.06 | 7.24 | 6.3006 | +0.06 (+0.84%) | 756,000 |
28 Jan 2016 | HKD | 7.24 | 7.38 | 7.1 | 7.18 | 6.2484 | +0.03 (+0.42%) | 1,244,000 |
27 Jan 2016 | HKD | 7.3 | 7.7 | 7.06 | 7.15 | 6.2223 | 0.0 (0.0%) | 4,360,000 |
26 Jan 2016 | HKD | 7.4 | 7.9 | 7.06 | 7.15 | 6.2223 | -0.15 (-2.05%) | 1,756,000 |
25 Jan 2016 | HKD | 6.4 | 8.3 | 6.4 | 7.3 | 6.3529 | +0.93 (+14.60%) | 3,776,000 |
22 Jan 2016 | HKD | 3.93 | 6.6 | 3.82 | 6.37 | 5.5435 | +2.47 (+63.33%) | 4,880,000 |