Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | HKD | 0.47 | 0.49 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 9,585,000 |
20 Apr 2016 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 740,000 |
19 Apr 2016 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,775,000 |
18 Apr 2016 | HKD | 0.465 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,980,000 |
15 Apr 2016 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 2,885,000 |
14 Apr 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,710,000 |
13 Apr 2016 | HKD | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,095,000 |
12 Apr 2016 | HKD | 0.475 | 0.475 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,290,000 |
11 Apr 2016 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 4,215,000 |
8 Apr 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 1,180,000 |
7 Apr 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,415,000 |
6 Apr 2016 | HKD | 0.49 | 0.49 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 975,000 |
5 Apr 2016 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 525,000 |
4 Apr 2016 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 725,000 |
31 Mar 2016 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,155,000 |
30 Mar 2016 | HKD | 0.475 | 0.51 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 4,890,000 |
29 Mar 2016 | HKD | 0.52 | 0.52 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 18,395,000 |
28 Mar 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,945,000 |
23 Mar 2016 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,005,000 |
22 Mar 2016 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,640,000 |
21 Mar 2016 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 3,380,000 |
18 Mar 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,075,000 |
17 Mar 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,345,000 |
16 Mar 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,115,000 |
15 Mar 2016 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 2,980,000 |
14 Mar 2016 | HKD | 0.56 | 0.56 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,190,000 |
11 Mar 2016 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,155,000 |