Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2016 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 31,315,000 |
15 Mar 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 2.5 | -0.005 (-1.96%) | 20,920,000 |
14 Mar 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 28,305,000 |
11 Mar 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 2.55 | +0.005 (+2%) | 22,050,000 |
10 Mar 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 2.5 | -0.015 (-5.66%) | 49,180,000 |
9 Mar 2016 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 2.65 | 0.0 (0.0%) | 22,455,000 |
8 Mar 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 38,608,535 |
7 Mar 2016 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 2.7 | 0.0 (0.0%) | 41,290,000 |
4 Mar 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 2.7 | +0.01 (+3.85%) | 28,760,000 |
3 Mar 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 2.6 | -0.005 (-1.89%) | 16,810,000 |
2 Mar 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 26,770,000 |
1 Mar 2016 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 2.65 | 0.0 (0.0%) | 27,610,000 |
29 Feb 2016 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 33,030,000 |
26 Feb 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 2.65 | -0.005 (-1.85%) | 47,290,000 |
25 Feb 2016 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 2.7 | -0.01 (-3.57%) | 58,935,027 |
24 Feb 2016 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 2.8 | +0.005 (+1.82%) | 41,030,000 |
23 Feb 2016 | HKD | 0.28 | 0.3 | 0.275 | 0.275 | 2.75 | +0.005 (+1.85%) | 118,796,070 |
22 Feb 2016 | HKD | 0.255 | 0.29 | 0.255 | 0.27 | 2.7 | +0.023 (+9.31%) | 194,005,205 |
19 Feb 2016 | HKD | 0.219 | 0.255 | 0.219 | 0.247 | 2.47 | +0.027 (+12.27%) | 216,870,000 |
18 Feb 2016 | HKD | 0.221 | 0.223 | 0.218 | 0.22 | 2.2 | +0.003 (+1.38%) | 52,760,000 |
17 Feb 2016 | HKD | 0.217 | 0.22 | 0.21 | 0.217 | 2.17 | 0.0 (0.0%) | 26,855,000 |
16 Feb 2016 | HKD | 0.216 | 0.222 | 0.216 | 0.217 | 2.17 | +0.001 (+0.46%) | 41,702,500 |
15 Feb 2016 | HKD | 0.209 | 0.219 | 0.209 | 0.216 | 2.16 | +0.008 (+3.85%) | 19,115,000 |
12 Feb 2016 | HKD | 0.203 | 0.217 | 0.203 | 0.208 | 2.08 | +0.002 (+0.97%) | 21,180,100 |
11 Feb 2016 | HKD | 0.201 | 0.207 | 0.2 | 0.206 | 2.06 | -0.009 (-4.19%) | 28,060,000 |
10 Feb 2016 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.22 | 0.224 | 0.214 | 0.215 | 2.15 | -0.001 (-0.46%) | 16,040,000 |
4 Feb 2016 | HKD | 0.212 | 0.221 | 0.212 | 0.216 | 2.16 | +0.004 (+1.89%) | 34,425,000 |