Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,544,000 |
13 Apr 2016 | HKD | 2.75 | 2.84 | 2.73 | 2.81 | 2.81 | +0.06 (+2.18%) | 4,307,027 |
12 Apr 2016 | HKD | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 1,162,000 |
11 Apr 2016 | HKD | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,938,000 |
8 Apr 2016 | HKD | 2.69 | 2.73 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 706,000 |
7 Apr 2016 | HKD | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 1,412,000 |
6 Apr 2016 | HKD | 2.7 | 2.72 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,790,000 |
5 Apr 2016 | HKD | 2.7 | 2.72 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,142,000 |
4 Apr 2016 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.75 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 5,422,391 |
31 Mar 2016 | HKD | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 3,284,000 |
30 Mar 2016 | HKD | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 3,958,000 |
29 Mar 2016 | HKD | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 5,791,075 |
28 Mar 2016 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.7 | 2.73 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 3,094,294 |
23 Mar 2016 | HKD | 2.73 | 2.73 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 3,387,000 |
22 Mar 2016 | HKD | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 1,704,000 |
21 Mar 2016 | HKD | 2.75 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 1,530,000 |
18 Mar 2016 | HKD | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 1,815,715 |
17 Mar 2016 | HKD | 2.73 | 2.78 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 3,338,000 |
16 Mar 2016 | HKD | 2.72 | 2.74 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 2,382,000 |
15 Mar 2016 | HKD | 2.73 | 2.73 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,936,000 |
14 Mar 2016 | HKD | 2.73 | 2.76 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 3,410,000 |
11 Mar 2016 | HKD | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 1,985,329 |
10 Mar 2016 | HKD | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 2,800,000 |
9 Mar 2016 | HKD | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 3,204,000 |
8 Mar 2016 | HKD | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 3,175,805 |
7 Mar 2016 | HKD | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 5,552,073 |
4 Mar 2016 | HKD | 2.75 | 2.78 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 4,490,520 |