Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 6.35 | 6.46 | 5.89 | 5.95 | 5.95 | -0.2 (-3.25%) | 2,058,000 |
2 Mar 2016 | HKD | 5.85 | 6.45 | 5.85 | 6.15 | 6.15 | +0.33 (+5.67%) | 2,087,000 |
1 Mar 2016 | HKD | 5.99 | 6.36 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 1,476,000 |
29 Feb 2016 | HKD | 5.55 | 6.06 | 5.55 | 5.88 | 5.88 | +0.38 (+6.91%) | 702,000 |
26 Feb 2016 | HKD | 5.41 | 5.55 | 5.3 | 5.5 | 5.5 | +0.11 (+2.04%) | 369,000 |
25 Feb 2016 | HKD | 5.4 | 5.42 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 465,000 |
24 Feb 2016 | HKD | 5.36 | 5.48 | 5.36 | 5.41 | 5.41 | -0.04 (-0.73%) | 240,000 |
23 Feb 2016 | HKD | 5.48 | 5.54 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 165,000 |
22 Feb 2016 | HKD | 5.48 | 5.53 | 5.32 | 5.52 | 5.52 | +0.04 (+0.73%) | 375,000 |
19 Feb 2016 | HKD | 5.32 | 5.5 | 5.3 | 5.48 | 5.48 | +0.1 (+1.86%) | 675,000 |
18 Feb 2016 | HKD | 5.52 | 5.52 | 5.3 | 5.38 | 5.38 | -0.07 (-1.28%) | 140,000 |
17 Feb 2016 | HKD | 5.53 | 5.53 | 5.26 | 5.45 | 5.45 | -0.09 (-1.62%) | 80,000 |
16 Feb 2016 | HKD | 5.48 | 5.54 | 5.4 | 5.54 | 5.54 | +0.02 (+0.36%) | 155,000 |
15 Feb 2016 | HKD | 5.52 | 5.6 | 5.4 | 5.52 | 5.52 | +0.03 (+0.55%) | 265,000 |
12 Feb 2016 | HKD | 5.39 | 5.54 | 5.39 | 5.49 | 5.49 | +0.09 (+1.67%) | 145,000 |
11 Feb 2016 | HKD | 5.26 | 5.4 | 5.26 | 5.4 | 5.4 | -0.05 (-0.92%) | 210,000 |
10 Feb 2016 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -0.09 (-1.62%) | 230,000 |
4 Feb 2016 | HKD | 5.5 | 5.54 | 5.47 | 5.54 | 5.54 | +0.14 (+2.59%) | 535,000 |
3 Feb 2016 | HKD | 5.33 | 5.5 | 5.29 | 5.4 | 5.4 | 0.0 (0.0%) | 195,000 |
2 Feb 2016 | HKD | 5.43 | 5.47 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 75,000 |
1 Feb 2016 | HKD | 5.46 | 5.5 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 140,000 |
29 Jan 2016 | HKD | 5.4 | 5.4 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 230,000 |
28 Jan 2016 | HKD | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.01 (-0.18%) | 70,000 |
27 Jan 2016 | HKD | 5.44 | 5.45 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 300,000 |
26 Jan 2016 | HKD | 5.55 | 5.62 | 5.32 | 5.44 | 5.44 | -0.1 (-1.81%) | 705,000 |
25 Jan 2016 | HKD | 5.7 | 5.7 | 5.5 | 5.54 | 5.54 | -0.05 (-0.89%) | 200,000 |
22 Jan 2016 | HKD | 5.59 | 5.6 | 5.41 | 5.59 | 5.59 | 0.0 (0.0%) | 320,000 |