Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | HKD | 2.98 | 2.98 | 2.85 | 2.91 | 2.91 | -0.03 (-1.02%) | 128,000 |
19 Apr 2016 | HKD | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 154,000 |
18 Apr 2016 | HKD | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | +0.01 (+0.34%) | 648,000 |
15 Apr 2016 | HKD | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | +0.11 (+3.87%) | 464,000 |
14 Apr 2016 | HKD | 2.72 | 2.88 | 2.68 | 2.84 | 2.84 | +0.14 (+5.19%) | 605,000 |
13 Apr 2016 | HKD | 2.68 | 2.7 | 2.64 | 2.7 | 2.7 | +0.01 (+0.37%) | 177,000 |
12 Apr 2016 | HKD | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 164,000 |
11 Apr 2016 | HKD | 2.7 | 2.72 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 326,000 |
8 Apr 2016 | HKD | 2.6 | 2.72 | 2.59 | 2.72 | 2.72 | +0.04 (+1.49%) | 251,000 |
7 Apr 2016 | HKD | 2.72 | 2.75 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 206,000 |
6 Apr 2016 | HKD | 2.68 | 2.74 | 2.67 | 2.72 | 2.72 | +0.02 (+0.74%) | 533,000 |
5 Apr 2016 | HKD | 2.89 | 2.89 | 2.55 | 2.7 | 2.7 | -0.2 (-6.90%) | 1,367,000 |
4 Apr 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.96 | 2.96 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,312,000 |
31 Mar 2016 | HKD | 2.94 | 2.95 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 633,000 |
30 Mar 2016 | HKD | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | +0.01 (+0.34%) | 787,000 |
29 Mar 2016 | HKD | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 321,000 |
28 Mar 2016 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 1,078,000 |
23 Mar 2016 | HKD | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 678,000 |
22 Mar 2016 | HKD | 2.92 | 3 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,953,000 |
21 Mar 2016 | HKD | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,760,000 |
18 Mar 2016 | HKD | 2.98 | 3.03 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,304,000 |
17 Mar 2016 | HKD | 2.98 | 3.05 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 3,859,347 |
16 Mar 2016 | HKD | 2.93 | 3.06 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 6,447,000 |
15 Mar 2016 | HKD | 3 | 3.02 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 4,316,000 |
14 Mar 2016 | HKD | 2.98 | 3.16 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 6,917,000 |
11 Mar 2016 | HKD | 3.1 | 3.12 | 2.82 | 2.98 | 2.98 | 0.0 (0.0%) | 54,949,000 |