Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2016 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.1 | 2.15 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 6,316,200 |
28 Apr 2016 | HKD | 2.06 | 2.13 | 2.05 | 2.1 | 2.1 | +0.06 (+2.94%) | 8,094,000 |
27 Apr 2016 | HKD | 2.14 | 2.16 | 2.01 | 2.04 | 2.04 | -0.08 (-3.77%) | 6,883,000 |
26 Apr 2016 | HKD | 2.2 | 2.2 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 7,695,000 |
25 Apr 2016 | HKD | 2.16 | 2.17 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 3,996,000 |
22 Apr 2016 | HKD | 2.23 | 2.23 | 2.12 | 2.15 | 2.15 | -0.08 (-3.59%) | 7,785,000 |
21 Apr 2016 | HKD | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | +0.05 (+2.29%) | 8,267,000 |
20 Apr 2016 | HKD | 2.25 | 2.26 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 12,236,000 |
19 Apr 2016 | HKD | 2.13 | 2.2 | 2.07 | 2.18 | 2.18 | +0.12 (+5.83%) | 11,872,000 |
18 Apr 2016 | HKD | 2.07 | 2.08 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 7,404,000 |
15 Apr 2016 | HKD | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 14,384,000 |
14 Apr 2016 | HKD | 2.05 | 2.1 | 1.96 | 1.99 | 1.99 | -0.05 (-2.45%) | 11,818,000 |
13 Apr 2016 | HKD | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | +0.14 (+7.37%) | 22,382,000 |
12 Apr 2016 | HKD | 1.86 | 1.92 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 8,725,631 |
11 Apr 2016 | HKD | 1.79 | 1.9 | 1.73 | 1.89 | 1.89 | +0.12 (+6.78%) | 14,248,000 |
8 Apr 2016 | HKD | 1.7 | 1.77 | 1.68 | 1.77 | 1.77 | +0.06 (+3.51%) | 6,371,000 |
7 Apr 2016 | HKD | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | +0.07 (+4.27%) | 8,674,000 |
6 Apr 2016 | HKD | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 6,396,000 |
5 Apr 2016 | HKD | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 8,480,000 |
4 Apr 2016 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 1.55 | 1.62 | 1.51 | 1.6 | 1.6 | +0.08 (+5.26%) | 12,184,000 |
31 Mar 2016 | HKD | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,714,000 |
30 Mar 2016 | HKD | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,858,000 |
29 Mar 2016 | HKD | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,411,255 |
28 Mar 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,497,000 |
23 Mar 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,740,000 |
22 Mar 2016 | HKD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 2,999,237 |