Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 4.83 | 4.87 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 5,887,374 |
20 Apr 2016 | HKD | 4.98 | 4.98 | 4.77 | 4.79 | 4.79 | -0.1 (-2.04%) | 4,172,610 |
19 Apr 2016 | HKD | 5 | 5 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 3,597,244 |
18 Apr 2016 | HKD | 4.92 | 4.94 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 4,105,158 |
15 Apr 2016 | HKD | 5.07 | 5.07 | 4.88 | 4.91 | 4.91 | -0.15 (-2.96%) | 4,928,000 |
14 Apr 2016 | HKD | 5.01 | 5.08 | 5 | 5.06 | 5.06 | +0.1 (+2.02%) | 5,204,412 |
13 Apr 2016 | HKD | 4.98 | 5 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 14,746,000 |
12 Apr 2016 | HKD | 4.98 | 4.98 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 2,367,115 |
11 Apr 2016 | HKD | 4.97 | 4.99 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 4,261,730 |
8 Apr 2016 | HKD | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 3,624,000 |
7 Apr 2016 | HKD | 4.79 | 4.94 | 4.77 | 4.92 | 4.92 | +0.18 (+3.80%) | 6,151,209 |
6 Apr 2016 | HKD | 4.89 | 4.89 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 5,356,000 |
5 Apr 2016 | HKD | 4.96 | 4.96 | 4.78 | 4.83 | 4.83 | -0.13 (-2.62%) | 9,933,714 |
4 Apr 2016 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.93 | 4.99 | 4.83 | 4.96 | 4.96 | +0.02 (+0.40%) | 8,092,000 |
31 Mar 2016 | HKD | 5 | 5.04 | 4.89 | 4.94 | 4.94 | -0.08 (-1.59%) | 9,063,298 |
30 Mar 2016 | HKD | 4.87 | 5.03 | 4.77 | 5.02 | 5.02 | +0.14 (+2.87%) | 11,050,774 |
29 Mar 2016 | HKD | 4.75 | 4.89 | 4.71 | 4.88 | 4.88 | +0.01 (+0.21%) | 18,051,000 |
28 Mar 2016 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.9 | 4.9 | 4.79 | 4.87 | 4.87 | -0.09 (-1.81%) | 19,408,000 |
23 Mar 2016 | HKD | 5.18 | 5.38 | 4.88 | 4.96 | 4.96 | -0.22 (-4.25%) | 19,948,000 |
22 Mar 2016 | HKD | 5.06 | 5.2 | 5 | 5.18 | 5.18 | +0.07 (+1.37%) | 3,464,000 |
21 Mar 2016 | HKD | 5 | 5.12 | 4.98 | 5.11 | 5.11 | +0.05 (+0.99%) | 3,916,000 |
18 Mar 2016 | HKD | 5.06 | 5.07 | 4.85 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,144,000 |
17 Mar 2016 | HKD | 5.09 | 5.13 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 12,009,600 |
16 Mar 2016 | HKD | 5.25 | 5.25 | 4.98 | 5.06 | 5.06 | -0.05 (-0.98%) | 5,228,000 |
15 Mar 2016 | HKD | 5.17 | 5.21 | 5.06 | 5.11 | 5.11 | -0.05 (-0.97%) | 6,660,000 |
14 Mar 2016 | HKD | 5.25 | 5.26 | 5.09 | 5.16 | 5.16 | -0.06 (-1.15%) | 8,159,510 |
11 Mar 2016 | HKD | 5.04 | 5.23 | 5.04 | 5.22 | 5.22 | +0.18 (+3.57%) | 2,931,947 |