Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 2.62 | 2.73 | 2.43 | 2.61 | 26.1 | +0.06 (+2.35%) | 304,300 |
13 Apr 2016 | HKD | 2.53 | 2.72 | 2.46 | 2.55 | 25.5 | +0.03 (+1.19%) | 48,000 |
12 Apr 2016 | HKD | 2.49 | 2.53 | 2.49 | 2.52 | 25.2 | -0.01 (-0.40%) | 324,000 |
11 Apr 2016 | HKD | 2.55 | 2.55 | 2.48 | 2.53 | 25.3 | 0.0 (0.0%) | 43,000 |
8 Apr 2016 | HKD | 2.74 | 2.75 | 2.43 | 2.53 | 25.3 | +0.13 (+5.42%) | 398,300 |
7 Apr 2016 | HKD | 2.5 | 2.5 | 2.3 | 2.4 | 24 | -0.04 (-1.64%) | 6,500 |
6 Apr 2016 | HKD | 2.52 | 2.52 | 2.31 | 2.44 | 24.4 | -0.06 (-2.40%) | 385,000 |
5 Apr 2016 | HKD | 2.63 | 2.63 | 2.45 | 2.5 | 25 | -0.16 (-6.02%) | 125,000 |
4 Apr 2016 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 26.6 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.62 | 2.84 | 2.62 | 2.66 | 26.6 | +0.1 (+3.91%) | 456,000 |
31 Mar 2016 | HKD | 2.56 | 2.59 | 2.44 | 2.56 | 25.6 | 0.0 (0.0%) | 183,500 |
30 Mar 2016 | HKD | 2.56 | 2.65 | 2.5 | 2.56 | 25.6 | +0.12 (+4.92%) | 466,700 |
29 Mar 2016 | HKD | 2.4 | 2.6 | 2.4 | 2.44 | 24.4 | +0.04 (+1.67%) | 60,000 |
28 Mar 2016 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 24 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 24 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.46 | 2.59 | 2.13 | 2.4 | 24 | -0.1 (-4%) | 513,000 |
23 Mar 2016 | HKD | 2.46 | 2.53 | 2.43 | 2.5 | 25 | +0.06 (+2.46%) | 23,500 |
22 Mar 2016 | HKD | 2.47 | 2.69 | 2.41 | 2.44 | 24.4 | -0.06 (-2.40%) | 365,500 |
21 Mar 2016 | HKD | 2.46 | 2.57 | 2.44 | 2.5 | 25 | -0.08 (-3.10%) | 51,500 |
18 Mar 2016 | HKD | 2.58 | 2.64 | 2.48 | 2.58 | 25.8 | -0.02 (-0.77%) | 382,000 |
17 Mar 2016 | HKD | 2.63 | 2.63 | 2.45 | 2.6 | 26 | +0.04 (+1.56%) | 63,000 |
16 Mar 2016 | HKD | 2.63 | 2.79 | 2.5 | 2.56 | 25.6 | +0.02 (+0.79%) | 346,500 |
15 Mar 2016 | HKD | 2.42 | 2.65 | 2.41 | 2.54 | 25.4 | +0.15 (+6.28%) | 410,800 |
14 Mar 2016 | HKD | 2.36 | 2.5 | 2.35 | 2.39 | 23.9 | +0.05 (+2.14%) | 320,100 |
11 Mar 2016 | HKD | 2.12 | 2.4 | 2.12 | 2.34 | 23.4 | +0.21 (+9.86%) | 71,000 |
10 Mar 2016 | HKD | 2 | 2.38 | 1.83 | 2.13 | 21.3 | -0.01 (-0.47%) | 689,500 |
9 Mar 2016 | HKD | 2.1 | 2.26 | 2.1 | 2.14 | 21.4 | +0.02 (+0.94%) | 16,500 |
8 Mar 2016 | HKD | 2.12 | 2.25 | 2.11 | 2.12 | 21.2 | +0.01 (+0.47%) | 281,000 |
7 Mar 2016 | HKD | 2.15 | 2.19 | 2.1 | 2.11 | 21.1 | -0.09 (-4.09%) | 43,500 |
4 Mar 2016 | HKD | 2.07 | 2.33 | 2 | 2.2 | 22 | +0.02 (+0.92%) | 887,000 |