Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 2.5329 | -0.02 (-4.17%) | 1,682,000 |
27 Apr 2016 | HKD | 0.5 | 0.5 | 0.46 | 0.48 | 2.643 | -0.02 (-4%) | 1,840,000 |
26 Apr 2016 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 2.7531 | -0.03 (-5.66%) | 3,080,800 |
25 Apr 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 2.9183 | -0.01 (-1.85%) | 2,320,400 |
22 Apr 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 2.9734 | +0.02 (+3.85%) | 2,900,000 |
21 Apr 2016 | HKD | 0.52 | 0.55 | 0.51 | 0.52 | 2.8633 | +0.02 (+4%) | 7,642,000 |
20 Apr 2016 | HKD | 0.465 | 0.51 | 0.46 | 0.5 | 2.7531 | +0.04 (+8.70%) | 8,192,000 |
19 Apr 2016 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 2.5329 | +0.01 (+2.22%) | 1,200,000 |
18 Apr 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 2.4778 | -0.01 (-2.17%) | 1,500,000 |
15 Apr 2016 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 2.5329 | -0.015 (-3.16%) | 970,000 |
14 Apr 2016 | HKD | 0.46 | 0.475 | 0.44 | 0.475 | 2.6155 | +0.015 (+3.26%) | 1,780,000 |
13 Apr 2016 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 2.5329 | +0.01 (+2.22%) | 980,000 |
12 Apr 2016 | HKD | 0.48 | 0.48 | 0.445 | 0.45 | 2.4778 | -0.01 (-2.17%) | 900,000 |
11 Apr 2016 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 2.5329 | 0.0 (0.0%) | 870,000 |
8 Apr 2016 | HKD | 0.46 | 0.48 | 0.46 | 0.46 | 2.5329 | 0.0 (0.0%) | 1,740,000 |
7 Apr 2016 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 2.5329 | -0.035 (-7.07%) | 2,420,000 |
6 Apr 2016 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 2.7256 | -0.005 (-1%) | 741,000 |
5 Apr 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 2.7531 | 0.0 (0.0%) | 2,480,000 |
4 Apr 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2.7531 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.53 | 0.55 | 0.49 | 0.5 | 2.7531 | -0.01 (-1.96%) | 3,460,000 |
31 Mar 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 2.8082 | 0.0 (0.0%) | 2,180,800 |
30 Mar 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 2.8082 | +0.01 (+2%) | 1,200,000 |
29 Mar 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 2.7531 | +0.01 (+2.04%) | 1,980,000 |
28 Mar 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 2.6981 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 2.6981 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.5 | 0.52 | 0.485 | 0.49 | 2.6981 | -0.01 (-2%) | 3,040,000 |
23 Mar 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 2.7531 | +0.01 (+2.04%) | 2,040,000 |
22 Mar 2016 | HKD | 0.49 | 0.52 | 0.48 | 0.49 | 2.6981 | +0.005 (+1.03%) | 4,040,000 |
21 Mar 2016 | HKD | 0.47 | 0.5 | 0.47 | 0.485 | 2.6705 | +0.01 (+2.11%) | 4,260,562 |
18 Mar 2016 | HKD | 0.45 | 0.49 | 0.445 | 0.475 | 2.6155 | +0.03 (+6.74%) | 4,662,080 |