Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2016 | HKD | 3.6 | 3.74 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 1,904,000 |
14 Mar 2016 | HKD | 3.6 | 3.74 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 824,700 |
11 Mar 2016 | HKD | 3.59 | 3.6 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 86,000 |
10 Mar 2016 | HKD | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 520,000 |
9 Mar 2016 | HKD | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 466,000 |
8 Mar 2016 | HKD | 3.61 | 3.61 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,330,000 |
7 Mar 2016 | HKD | 3.58 | 3.6 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,796,000 |
4 Mar 2016 | HKD | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,412,000 |
3 Mar 2016 | HKD | 3.7 | 3.7 | 3.58 | 3.6 | 3.6 | -0.13 (-3.49%) | 1,718,000 |
2 Mar 2016 | HKD | 3.8 | 3.95 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,004,000 |
1 Mar 2016 | HKD | 3.58 | 4 | 3.58 | 3.78 | 3.78 | +0.2 (+5.59%) | 647,000 |
29 Feb 2016 | HKD | 3.57 | 3.59 | 3.5 | 3.58 | 3.58 | -0.01 (-0.28%) | 726,000 |
26 Feb 2016 | HKD | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 622,000 |
25 Feb 2016 | HKD | 3.63 | 3.68 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 764,000 |
24 Feb 2016 | HKD | 3.67 | 3.76 | 3.57 | 3.6 | 3.6 | -0.06 (-1.64%) | 1,262,000 |
23 Feb 2016 | HKD | 3.6 | 3.68 | 3.51 | 3.66 | 3.66 | +0.12 (+3.39%) | 446,000 |
22 Feb 2016 | HKD | 3.5 | 3.57 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 496,000 |
19 Feb 2016 | HKD | 3.59 | 3.6 | 3.5 | 3.52 | 3.52 | +0.04 (+1.15%) | 458,000 |
18 Feb 2016 | HKD | 3.5 | 3.5 | 3.35 | 3.48 | 3.48 | -0.02 (-0.57%) | 100,000 |
17 Feb 2016 | HKD | 3.6 | 3.66 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 464,000 |
16 Feb 2016 | HKD | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 36,000 |
15 Feb 2016 | HKD | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | +0.16 (+4.71%) | 350,000 |
12 Feb 2016 | HKD | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 18,000 |
11 Feb 2016 | HKD | 3.49 | 3.5 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 468,000 |
10 Feb 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.5 | 3.5 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 278,024 |
4 Feb 2016 | HKD | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 9,462,000 |
3 Feb 2016 | HKD | 3.52 | 3.57 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 5,454,000 |