Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | HKD | 4.59 | 4.65 | 4.49 | 4.64 | 4.64 | +0.05 (+1.09%) | 1,174,000 |
21 Apr 2016 | HKD | 4.59 | 4.62 | 4.44 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,294,000 |
20 Apr 2016 | HKD | 4.69 | 4.69 | 4.5 | 4.53 | 4.53 | -0.15 (-3.21%) | 1,058,000 |
19 Apr 2016 | HKD | 4.58 | 4.79 | 4.58 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,148,000 |
18 Apr 2016 | HKD | 4.46 | 4.7 | 4.46 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,170,000 |
15 Apr 2016 | HKD | 4.85 | 4.85 | 4.46 | 4.62 | 4.62 | +0.12 (+2.67%) | 518,000 |
14 Apr 2016 | HKD | 4.51 | 4.51 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 572,000 |
13 Apr 2016 | HKD | 4.69 | 4.69 | 4.45 | 4.51 | 4.51 | -0.15 (-3.22%) | 366,000 |
12 Apr 2016 | HKD | 4.79 | 4.79 | 4.6 | 4.66 | 4.66 | -0.12 (-2.51%) | 298,000 |
11 Apr 2016 | HKD | 4.86 | 4.86 | 4.65 | 4.78 | 4.78 | -0.09 (-1.85%) | 246,000 |
8 Apr 2016 | HKD | 4.9 | 4.9 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 164,000 |
7 Apr 2016 | HKD | 4.99 | 4.99 | 4.8 | 4.9 | 4.9 | -0.08 (-1.61%) | 174,000 |
6 Apr 2016 | HKD | 5.1 | 5.1 | 4.85 | 4.98 | 4.98 | -0.12 (-2.35%) | 294,000 |
5 Apr 2016 | HKD | 4.99 | 5.12 | 4.8 | 5.1 | 5.1 | +0.2 (+4.08%) | 1,350,000 |
4 Apr 2016 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 5.02 | 5.02 | 4.81 | 4.9 | 4.9 | -0.1 (-2%) | 114,000 |
31 Mar 2016 | HKD | 4.98 | 5.09 | 4.87 | 5 | 5 | +0.02 (+0.40%) | 92,000 |
30 Mar 2016 | HKD | 5.07 | 5.07 | 4.81 | 4.98 | 4.98 | -0.04 (-0.80%) | 120,000 |
29 Mar 2016 | HKD | 5.04 | 5.1 | 4.5 | 5.02 | 5.02 | -0.04 (-0.79%) | 552,000 |
28 Mar 2016 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 5.18 | 5.18 | 5 | 5.06 | 5.06 | -0.08 (-1.56%) | 456,000 |
23 Mar 2016 | HKD | 5.22 | 5.22 | 5.05 | 5.14 | 5.14 | -0.03 (-0.58%) | 236,000 |
22 Mar 2016 | HKD | 5.25 | 5.34 | 5.08 | 5.17 | 5.17 | -0.08 (-1.52%) | 810,000 |
21 Mar 2016 | HKD | 5.14 | 5.3 | 5.07 | 5.25 | 5.25 | +0.11 (+2.14%) | 1,214,000 |
18 Mar 2016 | HKD | 5.29 | 5.29 | 4.97 | 5.14 | 5.14 | -0.1 (-1.91%) | 1,030,000 |
17 Mar 2016 | HKD | 5.39 | 5.39 | 4.92 | 5.24 | 5.24 | -0.1 (-1.87%) | 936,000 |
16 Mar 2016 | HKD | 5.44 | 5.44 | 5.2 | 5.34 | 5.34 | -0.06 (-1.11%) | 276,000 |
15 Mar 2016 | HKD | 5.34 | 5.4 | 5.15 | 5.4 | 5.4 | +0.1 (+1.89%) | 574,000 |
14 Mar 2016 | HKD | 5.45 | 5.5 | 5.19 | 5.3 | 5.3 | -0.1 (-1.85%) | 650,000 |