Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,534,000 |
25 Apr 2016 | HKD | 0.52 | 0.58 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 15,594,000 |
22 Apr 2016 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,849,000 |
21 Apr 2016 | HKD | 0.47 | 0.55 | 0.465 | 0.54 | 0.54 | +0.07 (+14.89%) | 36,128,328 |
20 Apr 2016 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,666,280 |
19 Apr 2016 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 634,000 |
18 Apr 2016 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 898,000 |
15 Apr 2016 | HKD | 0.48 | 0.48 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,131,000 |
14 Apr 2016 | HKD | 0.485 | 0.495 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,263,000 |
13 Apr 2016 | HKD | 0.455 | 0.48 | 0.445 | 0.475 | 0.475 | +0.035 (+7.95%) | 13,236,000 |
12 Apr 2016 | HKD | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 737,000 |
11 Apr 2016 | HKD | 0.425 | 0.45 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 686,000 |
8 Apr 2016 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 708,000 |
7 Apr 2016 | HKD | 0.41 | 0.46 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,275,000 |
6 Apr 2016 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 840,000 |
5 Apr 2016 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 1,495,000 |
4 Apr 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,098,563 |
31 Mar 2016 | HKD | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,036,000 |
30 Mar 2016 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 222,000 |
29 Mar 2016 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 408,000 |
28 Mar 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 541,000 |
23 Mar 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 562,126 |
22 Mar 2016 | HKD | 0.465 | 0.465 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 885,000 |
21 Mar 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 830,000 |
18 Mar 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,551,000 |
17 Mar 2016 | HKD | 0.46 | 0.51 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,564,000 |
16 Mar 2016 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 900,000 |