Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2016 | HKD | 0.229 | 0.23 | 0.211 | 0.229 | 0.1971 | +0.004 (+1.78%) | 4,728,988 |
2 Mar 2016 | HKD | 0.206 | 0.225 | 0.206 | 0.225 | 0.1936 | +0.019 (+9.22%) | 4,496,605 |
1 Mar 2016 | HKD | 0.209 | 0.215 | 0.206 | 0.206 | 0.1773 | 0.0 (0.0%) | 1,824,204 |
29 Feb 2016 | HKD | 0.21 | 0.21 | 0.205 | 0.206 | 0.1773 | -0.004 (-1.90%) | 406,670 |
26 Feb 2016 | HKD | 0.21 | 0.215 | 0.21 | 0.21 | 0.1807 | +0.002 (+0.96%) | 1,812,585 |
25 Feb 2016 | HKD | 0.22 | 0.226 | 0.208 | 0.208 | 0.179 | -0.002 (-0.95%) | 5,019,466 |
24 Feb 2016 | HKD | 0.202 | 0.222 | 0.199 | 0.21 | 0.1807 | +0.006 (+2.94%) | 8,865,400 |
23 Feb 2016 | HKD | 0.215 | 0.215 | 0.204 | 0.204 | 0.1756 | -0.01 (-4.67%) | 627,433 |
22 Feb 2016 | HKD | 0.196 | 0.225 | 0.196 | 0.214 | 0.1842 | +0.018 (+9.18%) | 3,752,981 |
19 Feb 2016 | HKD | 0.196 | 0.201 | 0.195 | 0.196 | 0.1687 | -0.003 (-1.51%) | 4,182,889 |
18 Feb 2016 | HKD | 0.2 | 0.2 | 0.194 | 0.199 | 0.1713 | +0.003 (+1.53%) | 1,115,437 |
17 Feb 2016 | HKD | 0.195 | 0.2 | 0.194 | 0.196 | 0.1687 | -0.006 (-2.97%) | 755,244 |
16 Feb 2016 | HKD | 0.201 | 0.202 | 0.201 | 0.202 | 0.1739 | +0.002 (+1%) | 1,626,679 |
15 Feb 2016 | HKD | 0.204 | 0.204 | 0.194 | 0.2 | 0.1721 | +0.008 (+4.17%) | 1,647,593 |
12 Feb 2016 | HKD | 0.2 | 0.2 | 0.192 | 0.192 | 0.1652 | -0.008 (-4%) | 371,812 |
11 Feb 2016 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.1721 | +0.005 (+2.56%) | 1,103,818 |
10 Feb 2016 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1678 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1678 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1678 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 0.192 | 0.195 | 0.192 | 0.195 | 0.1678 | +0.002 (+1.04%) | 361,248 |
4 Feb 2016 | HKD | 0.21 | 0.21 | 0.193 | 0.193 | 0.1661 | +0.003 (+1.58%) | 546,099 |
3 Feb 2016 | HKD | 0.19 | 0.195 | 0.188 | 0.19 | 0.1635 | -0.005 (-2.56%) | 1,394,296 |
2 Feb 2016 | HKD | 0.191 | 0.195 | 0.188 | 0.195 | 0.1678 | +0.002 (+1.04%) | 941,150 |
1 Feb 2016 | HKD | 0.194 | 0.2 | 0.189 | 0.193 | 0.1661 | -0.007 (-3.50%) | 6,657,764 |
29 Jan 2016 | HKD | 0.201 | 0.202 | 0.195 | 0.2 | 0.1721 | +0.007 (+3.63%) | 1,742,870 |
28 Jan 2016 | HKD | 0.203 | 0.203 | 0.193 | 0.193 | 0.1661 | -0.007 (-3.50%) | 2,196,016 |
27 Jan 2016 | HKD | 0.193 | 0.201 | 0.188 | 0.2 | 0.1721 | +0.007 (+3.63%) | 7,680,248 |
26 Jan 2016 | HKD | 0.1981 | 0.1981 | 0.191 | 0.193 | 0.1661 | -0.005 (-2.57%) | 4,322,318 |
25 Jan 2016 | HKD | 0.196 | 0.205 | 0.196 | 0.1981 | 0.1705 | +0.001 (+0.56%) | 5,553,946 |
22 Jan 2016 | HKD | 0.181 | 0.1981 | 0.18 | 0.197 | 0.1695 | +0.016 (+8.84%) | 14,663,348 |