Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2016 | HKD | 2.69 | 2.73 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,657,000 |
4 Apr 2016 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.71 | 2.75 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,580,000 |
31 Mar 2016 | HKD | 2.67 | 2.75 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 1,096,000 |
30 Mar 2016 | HKD | 2.8 | 2.8 | 2.65 | 2.67 | 2.67 | -0.13 (-4.64%) | 1,431,000 |
29 Mar 2016 | HKD | 2.95 | 2.95 | 2.79 | 2.8 | 2.8 | -0.15 (-5.08%) | 1,305,333 |
28 Mar 2016 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.02 | 3.04 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 714,000 |
23 Mar 2016 | HKD | 2.98 | 3.05 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,164,000 |
22 Mar 2016 | HKD | 2.99 | 3.06 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 1,618,000 |
21 Mar 2016 | HKD | 3 | 3.08 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,444,000 |
18 Mar 2016 | HKD | 2.98 | 3.01 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 1,873,043 |
17 Mar 2016 | HKD | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 1,931,000 |
16 Mar 2016 | HKD | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,776,000 |
15 Mar 2016 | HKD | 2.97 | 3 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 1,846,000 |
14 Mar 2016 | HKD | 2.93 | 3 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 1,846,000 |
11 Mar 2016 | HKD | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 814,000 |
10 Mar 2016 | HKD | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 2,017,000 |
9 Mar 2016 | HKD | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | +0.06 (+2.08%) | 2,114,000 |
8 Mar 2016 | HKD | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 1,887,000 |
7 Mar 2016 | HKD | 2.94 | 3 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 1,885,000 |
4 Mar 2016 | HKD | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,354,000 |
3 Mar 2016 | HKD | 2.96 | 3.02 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 1,622,000 |
2 Mar 2016 | HKD | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,970,000 |
1 Mar 2016 | HKD | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,721,000 |
29 Feb 2016 | HKD | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,031,000 |
26 Feb 2016 | HKD | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | +0.03 (+1.03%) | 1,720,000 |
25 Feb 2016 | HKD | 2.9 | 2.97 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,061,000 |
24 Feb 2016 | HKD | 2.85 | 2.94 | 2.82 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,739,000 |