Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 2.83 | 3.01 | 2.83 | 2.95 | 2.95 | +0.12 (+4.24%) | 25,230,000 |
13 Apr 2016 | HKD | 2.66 | 2.85 | 2.66 | 2.83 | 2.83 | +0.18 (+6.79%) | 18,288,000 |
12 Apr 2016 | HKD | 2.54 | 2.66 | 2.51 | 2.65 | 2.65 | +0.11 (+4.33%) | 6,966,000 |
11 Apr 2016 | HKD | 2.55 | 2.6 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 8,411,000 |
8 Apr 2016 | HKD | 2.45 | 2.62 | 2.36 | 2.53 | 2.53 | +0.05 (+2.02%) | 21,397,000 |
7 Apr 2016 | HKD | 2.22 | 2.48 | 2.21 | 2.48 | 2.48 | +0.28 (+12.73%) | 16,660,000 |
6 Apr 2016 | HKD | 2.22 | 2.31 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 20,743,000 |
5 Apr 2016 | HKD | 2.45 | 2.48 | 2.21 | 2.28 | 2.28 | -0.19 (-7.69%) | 24,162,000 |
4 Apr 2016 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.59 | 2.59 | 2.44 | 2.47 | 2.47 | -0.11 (-4.26%) | 11,768,580 |
31 Mar 2016 | HKD | 2.59 | 2.63 | 2.5 | 2.58 | 2.58 | +0.07 (+2.79%) | 10,538,000 |
30 Mar 2016 | HKD | 2.55 | 2.69 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 19,103,000 |
29 Mar 2016 | HKD | 2.7 | 2.78 | 2.3 | 2.5 | 2.5 | -1.2 (-32.43%) | 105,057,000 |
28 Mar 2016 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.69 | 3.78 | 3.63 | 3.7 | 3.7 | -0.05 (-1.33%) | 4,481,000 |
23 Mar 2016 | HKD | 3.83 | 3.84 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,928,000 |
22 Mar 2016 | HKD | 3.95 | 3.99 | 3.81 | 3.82 | 3.82 | -0.15 (-3.78%) | 3,259,000 |
21 Mar 2016 | HKD | 3.82 | 3.98 | 3.79 | 3.97 | 3.97 | +0.15 (+3.93%) | 7,584,000 |
18 Mar 2016 | HKD | 3.65 | 3.82 | 3.65 | 3.82 | 3.82 | +0.17 (+4.66%) | 8,200,000 |
17 Mar 2016 | HKD | 3.63 | 3.7 | 3.53 | 3.65 | 3.65 | +0.07 (+1.96%) | 3,354,000 |
16 Mar 2016 | HKD | 3.7 | 3.74 | 3.52 | 3.58 | 3.58 | -0.09 (-2.45%) | 2,711,000 |
15 Mar 2016 | HKD | 3.7 | 3.72 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 1,994,000 |
14 Mar 2016 | HKD | 3.76 | 3.82 | 3.7 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,026,500 |
11 Mar 2016 | HKD | 3.66 | 3.74 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 2,451,000 |
10 Mar 2016 | HKD | 3.72 | 3.74 | 3.57 | 3.61 | 3.61 | -0.08 (-2.17%) | 2,104,000 |
9 Mar 2016 | HKD | 3.77 | 3.77 | 3.63 | 3.69 | 3.69 | -0.1 (-2.64%) | 3,015,164 |
8 Mar 2016 | HKD | 3.8 | 3.85 | 3.65 | 3.79 | 3.79 | -0.07 (-1.81%) | 5,574,000 |
7 Mar 2016 | HKD | 3.67 | 3.87 | 3.61 | 3.86 | 3.86 | +0.24 (+6.63%) | 9,803,000 |
4 Mar 2016 | HKD | 3.46 | 3.63 | 3.45 | 3.62 | 3.62 | +0.16 (+4.62%) | 5,216,000 |