Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
31 Mar 2016 | HKD | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 7,124,800 |
30 Mar 2016 | HKD | 3.75 | 3.9 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 7,107,500 |
29 Mar 2016 | HKD | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 4,538,400 |
28 Mar 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.75 | 3.8 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 7,683,630 |
23 Mar 2016 | HKD | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 2,812,000 |
22 Mar 2016 | HKD | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,764,800 |
21 Mar 2016 | HKD | 3.85 | 3.9 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 4,463,326 |
18 Mar 2016 | HKD | 3.85 | 3.9 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 5,833,600 |
17 Mar 2016 | HKD | 3.8 | 3.9 | 3.65 | 3.9 | 3.9 | +0.1 (+2.63%) | 9,934,400 |
16 Mar 2016 | HKD | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,568,255 |
15 Mar 2016 | HKD | 3.8 | 3.85 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 6,550,044 |
14 Mar 2016 | HKD | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 4,352,447 |
11 Mar 2016 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 3,132,080 |
10 Mar 2016 | HKD | 3.75 | 3.85 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 12,523,200 |
9 Mar 2016 | HKD | 3.8 | 3.85 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 4,062,800 |
8 Mar 2016 | HKD | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | -0.1 (-2.53%) | 11,561,600 |
7 Mar 2016 | HKD | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 10,718,400 |
4 Mar 2016 | HKD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,313,422 |
3 Mar 2016 | HKD | 4 | 4 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 6,660,396 |
2 Mar 2016 | HKD | 3.9 | 4 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 17,564,000 |
1 Mar 2016 | HKD | 3.95 | 3.95 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,698,400 |
29 Feb 2016 | HKD | 4.05 | 4.1 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 18,129,432 |
26 Feb 2016 | HKD | 4.1 | 4.15 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 15,210,800 |
25 Feb 2016 | HKD | 4.1 | 4.1 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 4,586,400 |
24 Feb 2016 | HKD | 4.05 | 4.1 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 3,860,000 |
23 Feb 2016 | HKD | 4.1 | 4.1 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 3,691,600 |
22 Feb 2016 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 5,381,600 |