Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 4.09 | 4.11 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 535,000 |
2 Mar 2016 | HKD | 4.1 | 4.15 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 609,000 |
1 Mar 2016 | HKD | 4 | 4.07 | 3.95 | 4.07 | 4.07 | +0.06 (+1.50%) | 285,000 |
29 Feb 2016 | HKD | 4.1 | 4.15 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 308,000 |
26 Feb 2016 | HKD | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,552,000 |
25 Feb 2016 | HKD | 4.05 | 4.18 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 784,700 |
24 Feb 2016 | HKD | 4.2 | 4.2 | 4.02 | 4.05 | 4.05 | -0.2 (-4.71%) | 913,000 |
23 Feb 2016 | HKD | 4.29 | 4.38 | 4.21 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,018,000 |
22 Feb 2016 | HKD | 4.25 | 4.35 | 4.08 | 4.31 | 4.31 | +0.11 (+2.62%) | 393,000 |
19 Feb 2016 | HKD | 4.19 | 4.24 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 194,032 |
18 Feb 2016 | HKD | 4.32 | 4.32 | 4.18 | 4.24 | 4.24 | +0.08 (+1.92%) | 287,000 |
17 Feb 2016 | HKD | 4.3 | 4.3 | 4.09 | 4.16 | 4.16 | -0.06 (-1.42%) | 750,000 |
16 Feb 2016 | HKD | 4.15 | 4.31 | 4.12 | 4.22 | 4.22 | +0.13 (+3.18%) | 81,000 |
15 Feb 2016 | HKD | 3.93 | 4.11 | 3.9 | 4.09 | 4.09 | +0.16 (+4.07%) | 388,000 |
12 Feb 2016 | HKD | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 604,000 |
11 Feb 2016 | HKD | 4.1 | 4.11 | 3.9 | 4 | 4 | -0.25 (-5.88%) | 887,000 |
10 Feb 2016 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 4.39 | 4.4 | 4.2 | 4.25 | 4.25 | -0.17 (-3.85%) | 1,537,062 |
4 Feb 2016 | HKD | 4.47 | 4.49 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 642,000 |
3 Feb 2016 | HKD | 4.51 | 4.6 | 4.45 | 4.47 | 4.47 | -0.21 (-4.49%) | 605,000 |
2 Feb 2016 | HKD | 4.58 | 4.7 | 4.57 | 4.68 | 4.68 | +0.1 (+2.18%) | 483,000 |
1 Feb 2016 | HKD | 4.57 | 4.66 | 4.49 | 4.58 | 4.58 | +0.01 (+0.22%) | 313,000 |
29 Jan 2016 | HKD | 4.37 | 4.59 | 4.37 | 4.57 | 4.57 | +0.15 (+3.39%) | 865,000 |
28 Jan 2016 | HKD | 4.33 | 4.47 | 4.33 | 4.42 | 4.42 | +0.04 (+0.91%) | 256,000 |
27 Jan 2016 | HKD | 4.46 | 4.46 | 4.31 | 4.38 | 4.38 | +0.13 (+3.06%) | 407,000 |
26 Jan 2016 | HKD | 4.3 | 4.31 | 4.2 | 4.25 | 4.25 | -0.04 (-0.93%) | 913,000 |
25 Jan 2016 | HKD | 4.44 | 4.46 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 421,000 |
22 Jan 2016 | HKD | 4.69 | 4.69 | 4.2 | 4.34 | 4.34 | -0.23 (-5.03%) | 1,495,000 |