Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 2.95 | 2.99 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 1,462,500 |
27 Apr 2016 | HKD | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,365,000 |
26 Apr 2016 | HKD | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 1,580,000 |
25 Apr 2016 | HKD | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,242,500 |
22 Apr 2016 | HKD | 3.08 | 3.11 | 2.97 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,432,500 |
21 Apr 2016 | HKD | 3 | 3.11 | 2.97 | 3.08 | 3.08 | +0.11 (+3.70%) | 3,250,000 |
20 Apr 2016 | HKD | 3.01 | 3.19 | 2.9 | 2.97 | 2.97 | -0.02 (-0.67%) | 4,107,500 |
19 Apr 2016 | HKD | 2.75 | 3.08 | 2.74 | 2.99 | 2.99 | +0.27 (+9.93%) | 6,587,500 |
18 Apr 2016 | HKD | 2.63 | 2.73 | 2.63 | 2.72 | 2.72 | +0.09 (+3.42%) | 1,327,500 |
15 Apr 2016 | HKD | 2.62 | 2.68 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 1,192,500 |
14 Apr 2016 | HKD | 2.62 | 2.62 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,230,000 |
13 Apr 2016 | HKD | 2.62 | 2.62 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,437,500 |
12 Apr 2016 | HKD | 2.62 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,140,000 |
11 Apr 2016 | HKD | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,130,000 |
8 Apr 2016 | HKD | 2.57 | 2.62 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 1,070,000 |
7 Apr 2016 | HKD | 2.62 | 2.62 | 2.54 | 2.58 | 2.58 | -0.03 (-1.15%) | 1,070,000 |
6 Apr 2016 | HKD | 2.63 | 2.63 | 2.55 | 2.61 | 2.61 | -0.01 (-0.38%) | 1,187,500 |
5 Apr 2016 | HKD | 2.67 | 2.67 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,117,500 |
4 Apr 2016 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.7 | 2.7 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,072,500 |
31 Mar 2016 | HKD | 2.7 | 2.71 | 2.64 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,327,500 |
30 Mar 2016 | HKD | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 1,110,000 |
29 Mar 2016 | HKD | 2.72 | 2.74 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,132,500 |
28 Mar 2016 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.68 | 2.73 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,005,000 |
23 Mar 2016 | HKD | 2.7 | 2.73 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 2,582,500 |
22 Mar 2016 | HKD | 2.68 | 2.74 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,430,000 |
21 Mar 2016 | HKD | 2.63 | 2.7 | 2.55 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,132,500 |
18 Mar 2016 | HKD | 2.64 | 2.66 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 827,500 |