Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | HKD | 2.4 | 2.4 | 2.32 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,630,000 |
19 Apr 2016 | HKD | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,092,000 |
18 Apr 2016 | HKD | 2.42 | 2.48 | 2.32 | 2.4 | 2.4 | -0.04 (-1.64%) | 2,150,000 |
15 Apr 2016 | HKD | 2.47 | 2.48 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 3,312,000 |
14 Apr 2016 | HKD | 2.47 | 2.5 | 2.4 | 2.47 | 2.47 | +0.03 (+1.23%) | 2,128,000 |
13 Apr 2016 | HKD | 2.52 | 2.52 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 2,454,000 |
12 Apr 2016 | HKD | 2.5 | 2.54 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 2,202,000 |
11 Apr 2016 | HKD | 2.57 | 2.6 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 3,736,000 |
8 Apr 2016 | HKD | 2.53 | 2.58 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 1,654,000 |
7 Apr 2016 | HKD | 2.5 | 2.58 | 2.49 | 2.53 | 2.53 | +0.04 (+1.61%) | 3,158,000 |
6 Apr 2016 | HKD | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,484,000 |
5 Apr 2016 | HKD | 2.51 | 2.55 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 3,420,000 |
4 Apr 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.46 | 2.55 | 2.44 | 2.5 | 2.5 | +0.04 (+1.63%) | 1,794,000 |
31 Mar 2016 | HKD | 2.39 | 2.52 | 2.38 | 2.46 | 2.46 | +0.1 (+4.24%) | 4,142,000 |
30 Mar 2016 | HKD | 2.36 | 2.49 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,002,000 |
29 Mar 2016 | HKD | 2.3 | 2.39 | 2.26 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,988,000 |
28 Mar 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.25 | 2.39 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 3,450,000 |
23 Mar 2016 | HKD | 2.08 | 2.27 | 2.08 | 2.24 | 2.24 | +0.17 (+8.21%) | 5,314,000 |
22 Mar 2016 | HKD | 2.1 | 2.12 | 2.01 | 2.07 | 2.07 | +0.05 (+2.48%) | 1,502,000 |
21 Mar 2016 | HKD | 2 | 2.03 | 1.96 | 2.02 | 2.02 | +0.04 (+2.02%) | 2,418,000 |
18 Mar 2016 | HKD | 1.98 | 2.09 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 1,720,000 |
17 Mar 2016 | HKD | 2.01 | 2.01 | 1.96 | 2 | 2 | 0.0 (0.0%) | 2,300,000 |
16 Mar 2016 | HKD | 2.09 | 2.09 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,704,000 |
15 Mar 2016 | HKD | 1.98 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 2,276,000 |
14 Mar 2016 | HKD | 1.95 | 2.13 | 1.87 | 1.98 | 1.98 | -0.01 (-0.50%) | 5,570,000 |
11 Mar 2016 | HKD | 2 | 2.18 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,360,000 |
10 Mar 2016 | HKD | 2.02 | 2.05 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,396,000 |