Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 9.11 | 9.14 | 8.89 | 9 | 36 | -0.06 (-0.66%) | 567,000 |
27 Apr 2016 | HKD | 8.92 | 9.17 | 8.11 | 9.06 | 36.24 | +0.26 (+2.95%) | 5,560,000 |
26 Apr 2016 | HKD | 9.08 | 9.08 | 8.58 | 8.8 | 35.2 | -0.2 (-2.22%) | 2,590,000 |
25 Apr 2016 | HKD | 8.95 | 9.12 | 8.79 | 9 | 36 | +0.05 (+0.56%) | 1,506,000 |
22 Apr 2016 | HKD | 9 | 9.04 | 8.88 | 8.95 | 35.8 | -0.01 (-0.11%) | 1,542,000 |
21 Apr 2016 | HKD | 8.99 | 9 | 8.8 | 8.96 | 35.84 | -0.03 (-0.33%) | 604,000 |
20 Apr 2016 | HKD | 9.04 | 9.07 | 8.85 | 8.99 | 35.96 | +0.04 (+0.45%) | 458,000 |
19 Apr 2016 | HKD | 9.23 | 9.3 | 8.85 | 8.95 | 35.8 | -0.1 (-1.10%) | 1,226,000 |
18 Apr 2016 | HKD | 9.18 | 9.2 | 8.85 | 9.05 | 36.2 | -0.13 (-1.42%) | 1,088,000 |
15 Apr 2016 | HKD | 9.25 | 9.25 | 9 | 9.18 | 36.72 | +0.03 (+0.33%) | 516,000 |
14 Apr 2016 | HKD | 9.12 | 9.15 | 9.01 | 9.15 | 36.6 | +0.04 (+0.44%) | 900,000 |
13 Apr 2016 | HKD | 9.24 | 9.24 | 9.03 | 9.11 | 36.44 | +0.04 (+0.44%) | 284,000 |
12 Apr 2016 | HKD | 9 | 9.25 | 8.9 | 9.07 | 36.28 | +0.07 (+0.78%) | 536,000 |
11 Apr 2016 | HKD | 9.47 | 9.48 | 8.83 | 9 | 36 | +0.26 (+2.97%) | 390,000 |
8 Apr 2016 | HKD | 8.81 | 8.81 | 8.72 | 8.74 | 34.96 | -0.04 (-0.46%) | 356,000 |
7 Apr 2016 | HKD | 9.1 | 9.1 | 8.75 | 8.78 | 35.12 | -0.31 (-3.41%) | 934,000 |
6 Apr 2016 | HKD | 9.46 | 9.46 | 8.85 | 9.09 | 36.36 | -0.31 (-3.30%) | 2,556,000 |
5 Apr 2016 | HKD | 9.44 | 9.6 | 9.33 | 9.4 | 37.6 | -0.04 (-0.42%) | 708,000 |
4 Apr 2016 | HKD | 9.44 | 9.44 | 9.44 | 9.44 | 37.76 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 9.36 | 9.44 | 9.24 | 9.44 | 37.76 | +0.08 (+0.85%) | 398,000 |
31 Mar 2016 | HKD | 9.02 | 9.4 | 9.02 | 9.36 | 37.44 | +0.14 (+1.52%) | 450,000 |
30 Mar 2016 | HKD | 9.03 | 9.25 | 9.03 | 9.22 | 36.88 | +0.18 (+1.99%) | 1,268,000 |
29 Mar 2016 | HKD | 8.97 | 9.09 | 8.8 | 9.04 | 36.16 | -0.05 (-0.55%) | 738,000 |
28 Mar 2016 | HKD | 9.09 | 9.09 | 9.09 | 9.09 | 36.36 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 9.09 | 9.09 | 9.09 | 9.09 | 36.36 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 9.3 | 9.3 | 8.71 | 9.09 | 36.36 | -0.08 (-0.87%) | 1,224,000 |
23 Mar 2016 | HKD | 9.17 | 9.23 | 9.04 | 9.17 | 36.68 | 0.0 (0.0%) | 854,000 |
22 Mar 2016 | HKD | 9.15 | 9.25 | 8.95 | 9.17 | 36.68 | +0.06 (+0.66%) | 1,897,000 |
21 Mar 2016 | HKD | 8.8 | 9.34 | 8.6 | 9.11 | 36.44 | +0.42 (+4.83%) | 1,376,000 |
18 Mar 2016 | HKD | 8.6 | 8.7 | 8.05 | 8.69 | 34.76 | +0.5 (+6.11%) | 1,440,000 |