Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | HKD | 5.5 | 5.56 | 5.45 | 5.51 | 2.755 | +0.04 (+0.73%) | 8,244,200 |
18 Apr 2016 | HKD | 5.37 | 5.55 | 5.37 | 5.47 | 2.735 | +0.04 (+0.74%) | 4,452,000 |
15 Apr 2016 | HKD | 5.47 | 5.51 | 5.4 | 5.43 | 2.715 | -0.07 (-1.27%) | 5,995,874 |
14 Apr 2016 | HKD | 5.55 | 5.66 | 5.46 | 5.5 | 2.75 | -0.1 (-1.79%) | 9,326,000 |
13 Apr 2016 | HKD | 5.57 | 5.64 | 5.55 | 5.6 | 2.8 | +0.03 (+0.54%) | 11,092,900 |
12 Apr 2016 | HKD | 5.57 | 5.69 | 5.49 | 5.57 | 2.785 | 0.0 (0.0%) | 8,084,000 |
11 Apr 2016 | HKD | 5.23 | 5.63 | 5.22 | 5.57 | 2.785 | +0.3 (+5.69%) | 12,536,000 |
8 Apr 2016 | HKD | 5.35 | 5.35 | 5.15 | 5.27 | 2.635 | -0.11 (-2.04%) | 31,660,000 |
7 Apr 2016 | HKD | 5.38 | 5.43 | 5.22 | 5.38 | 2.69 | -0.05 (-0.92%) | 45,392,000 |
6 Apr 2016 | HKD | 5.15 | 5.47 | 5.15 | 5.43 | 2.715 | +0.28 (+5.44%) | 22,628,000 |
5 Apr 2016 | HKD | 4.96 | 5.26 | 4.88 | 5.15 | 2.575 | +0.35 (+7.29%) | 28,380,760 |
4 Apr 2016 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 2.4 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.91 | 4.91 | 4.75 | 4.8 | 2.4 | -0.12 (-2.44%) | 5,864,000 |
31 Mar 2016 | HKD | 4.74 | 4.96 | 4.65 | 4.92 | 2.46 | +0.16 (+3.36%) | 10,872,000 |
30 Mar 2016 | HKD | 4.7 | 4.85 | 4.62 | 4.76 | 2.38 | +0.07 (+1.49%) | 7,100,000 |
29 Mar 2016 | HKD | 4.58 | 4.75 | 4.57 | 4.69 | 2.345 | +0.06 (+1.30%) | 5,336,000 |
28 Mar 2016 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 2.315 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 2.315 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.67 | 4.75 | 4.59 | 4.63 | 2.315 | -0.07 (-1.49%) | 8,348,000 |
23 Mar 2016 | HKD | 4.71 | 4.85 | 4.67 | 4.7 | 2.35 | -0.05 (-1.05%) | 5,444,100 |
22 Mar 2016 | HKD | 4.85 | 4.91 | 4.73 | 4.75 | 2.375 | -0.12 (-2.46%) | 7,940,000 |
21 Mar 2016 | HKD | 4.9 | 4.94 | 4.8 | 4.87 | 2.435 | -0.08 (-1.62%) | 6,848,000 |
18 Mar 2016 | HKD | 4.73 | 5.02 | 4.72 | 4.95 | 2.475 | +0.22 (+4.65%) | 30,752,000 |
17 Mar 2016 | HKD | 4.65 | 4.81 | 4.58 | 4.73 | 2.365 | +0.1 (+2.16%) | 13,732,000 |
16 Mar 2016 | HKD | 4.53 | 4.74 | 4.46 | 4.63 | 2.315 | +0.05 (+1.09%) | 15,224,000 |
15 Mar 2016 | HKD | 4.57 | 4.69 | 4.55 | 4.58 | 2.29 | -0.04 (-0.87%) | 5,818,696 |
14 Mar 2016 | HKD | 4.4 | 4.7 | 4.4 | 4.62 | 2.31 | +0.21 (+4.76%) | 13,004,000 |
11 Mar 2016 | HKD | 4.25 | 4.44 | 4.25 | 4.41 | 2.205 | +0.1 (+2.32%) | 5,084,000 |
10 Mar 2016 | HKD | 4.31 | 4.44 | 4.28 | 4.31 | 2.155 | -0.02 (-0.46%) | 3,284,000 |
9 Mar 2016 | HKD | 4.35 | 4.42 | 4.15 | 4.33 | 2.165 | -0.12 (-2.70%) | 16,332,000 |