Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2016 | HKD | 4.15 | 4.2 | 3.96 | 4.03 | 4.03 | -0.17 (-4.05%) | 7,443,000 |
28 Apr 2016 | HKD | 4.35 | 4.35 | 4.13 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,050,000 |
27 Apr 2016 | HKD | 4.2 | 4.46 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 5,935,000 |
26 Apr 2016 | HKD | 4.22 | 4.29 | 4.14 | 4.22 | 4.22 | -0.03 (-0.71%) | 6,114,000 |
25 Apr 2016 | HKD | 4.3 | 4.55 | 4.1 | 4.25 | 4.25 | -0.09 (-2.07%) | 5,983,000 |
22 Apr 2016 | HKD | 4.2 | 4.37 | 4.18 | 4.34 | 4.34 | +0.04 (+0.93%) | 5,872,000 |
21 Apr 2016 | HKD | 4.37 | 4.52 | 4.17 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,859,000 |
20 Apr 2016 | HKD | 4.27 | 4.3 | 4.12 | 4.29 | 4.29 | +0.03 (+0.70%) | 7,306,000 |
19 Apr 2016 | HKD | 4.2 | 4.26 | 4.1 | 4.26 | 4.26 | +0.11 (+2.65%) | 6,779,000 |
18 Apr 2016 | HKD | 3.92 | 4.35 | 3.9 | 4.15 | 4.15 | +0.25 (+6.41%) | 7,975,248 |
15 Apr 2016 | HKD | 3.46 | 4.15 | 3.33 | 3.9 | 3.9 | +0.44 (+12.72%) | 9,822,000 |
14 Apr 2016 | HKD | 3.51 | 3.72 | 3.4 | 3.46 | 3.46 | -0.03 (-0.86%) | 7,790,000 |
13 Apr 2016 | HKD | 3.13 | 3.52 | 3.12 | 3.49 | 3.49 | +0.27 (+8.39%) | 7,650,000 |
12 Apr 2016 | HKD | 3.23 | 3.28 | 3.05 | 3.22 | 3.22 | -0.05 (-1.53%) | 7,640,000 |
11 Apr 2016 | HKD | 3.03 | 3.34 | 2.92 | 3.27 | 3.27 | +0.22 (+7.21%) | 8,954,000 |
8 Apr 2016 | HKD | 3.08 | 3.23 | 2.83 | 3.05 | 3.05 | -0.12 (-3.79%) | 9,498,000 |
7 Apr 2016 | HKD | 3.05 | 3.2 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 617,000 |
6 Apr 2016 | HKD | 3.13 | 3.21 | 2.96 | 3.08 | 3.08 | -0.11 (-3.45%) | 2,016,000 |
5 Apr 2016 | HKD | 3.2 | 3.3 | 2.8 | 3.19 | 3.19 | -0.05 (-1.54%) | 19,401,000 |
4 Apr 2016 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.37 | 3.46 | 3.11 | 3.24 | 3.24 | -0.13 (-3.86%) | 4,900,000 |
31 Mar 2016 | HKD | 3.26 | 3.85 | 3.26 | 3.37 | 3.37 | +0.15 (+4.66%) | 23,194,000 |
30 Mar 2016 | HKD | 3.01 | 3.3 | 3.01 | 3.22 | 3.22 | +0.24 (+8.05%) | 14,437,000 |
29 Mar 2016 | HKD | 3.11 | 3.11 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 21,139,000 |
28 Mar 2016 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.05 | 3.17 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 15,873,000 |
23 Mar 2016 | HKD | 2.97 | 3.17 | 2.93 | 3.04 | 3.04 | +0.03 (+1.00%) | 16,770,000 |
22 Mar 2016 | HKD | 3 | 3.2 | 2.9 | 3.01 | 3.01 | +0.03 (+1.01%) | 10,762,000 |
21 Mar 2016 | HKD | 2.78 | 3 | 2.58 | 2.98 | 2.98 | +0.25 (+9.16%) | 5,309,000 |