Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 5.42 | 5.49 | 5.42 | 5.49 | 5.2941 | +0.04 (+0.73%) | 140,000 |
13 Apr 2016 | HKD | 5.22 | 5.46 | 5.22 | 5.45 | 5.2555 | +0.23 (+4.41%) | 180,000 |
12 Apr 2016 | HKD | 5.09 | 5.22 | 5.09 | 5.22 | 5.0338 | +0.1 (+1.95%) | 380,000 |
11 Apr 2016 | HKD | 5.13 | 5.13 | 5.11 | 5.12 | 4.9373 | -0.03 (-0.58%) | 180,000 |
8 Apr 2016 | HKD | 5.18 | 5.18 | 5.15 | 5.15 | 4.9662 | -0.05 (-0.96%) | 100,000 |
7 Apr 2016 | HKD | 5.15 | 5.3 | 5.15 | 5.2 | 5.0145 | +0.04 (+0.78%) | 160,000 |
6 Apr 2016 | HKD | 5.2 | 5.21 | 5.16 | 5.16 | 4.9759 | -0.07 (-1.34%) | 120,000 |
5 Apr 2016 | HKD | 5.28 | 5.33 | 5.21 | 5.23 | 5.0434 | -0.03 (-0.57%) | 1,237,000 |
4 Apr 2016 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.0723 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 5.29 | 5.3 | 5.26 | 5.26 | 5.0723 | -0.05 (-0.94%) | 140,000 |
31 Mar 2016 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.1205 | 0.0 (0.0%) | 120,000 |
30 Mar 2016 | HKD | 5.3 | 5.32 | 5.29 | 5.31 | 5.1205 | +0.01 (+0.19%) | 100,000 |
29 Mar 2016 | HKD | 5.31 | 5.33 | 5.28 | 5.3 | 5.1109 | -0.03 (-0.56%) | 180,000 |
28 Mar 2016 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.1398 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.1398 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 5.33 | 5.33 | 5.32 | 5.33 | 5.1398 | -0.04 (-0.74%) | 120,000 |
23 Mar 2016 | HKD | 5.38 | 5.38 | 5.36 | 5.37 | 5.1784 | -0.03 (-0.56%) | 120,000 |
22 Mar 2016 | HKD | 5.4 | 5.42 | 5.4 | 5.4 | 5.2073 | 0.0 (0.0%) | 100,000 |
21 Mar 2016 | HKD | 5.39 | 5.4 | 5.39 | 5.4 | 5.2073 | +0.01 (+0.19%) | 120,000 |
18 Mar 2016 | HKD | 5.37 | 5.4 | 5.37 | 5.39 | 5.1977 | 0.0 (0.0%) | 140,000 |
17 Mar 2016 | HKD | 5.37 | 5.39 | 5.37 | 5.39 | 5.1977 | +0.02 (+0.37%) | 100,000 |
16 Mar 2016 | HKD | 5.34 | 5.37 | 5.34 | 5.37 | 5.1784 | +0.03 (+0.56%) | 160,000 |
15 Mar 2016 | HKD | 5.35 | 5.4 | 5.33 | 5.34 | 5.1495 | -0.03 (-0.56%) | 160,000 |
14 Mar 2016 | HKD | 5.36 | 5.39 | 5.36 | 5.37 | 5.1784 | +0.03 (+0.56%) | 120,000 |
11 Mar 2016 | HKD | 5.25 | 5.34 | 5.25 | 5.34 | 5.1495 | +0.05 (+0.95%) | 100,000 |
10 Mar 2016 | HKD | 5.27 | 5.51 | 5.27 | 5.29 | 5.1013 | 0.0 (0.0%) | 120,000 |
9 Mar 2016 | HKD | 5.22 | 5.29 | 5.21 | 5.29 | 5.1013 | +0.05 (+0.95%) | 80,000 |
8 Mar 2016 | HKD | 5.18 | 5.25 | 5.18 | 5.24 | 5.053 | +0.06 (+1.16%) | 100,000 |
7 Mar 2016 | HKD | 5.08 | 5.18 | 5.08 | 5.18 | 4.9952 | +0.1 (+1.97%) | 4,500,000 |
4 Mar 2016 | HKD | 5.08 | 5.13 | 5.06 | 5.08 | 4.8987 | 0.0 (0.0%) | 140,000 |