Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | HKD | 2.89 | 2.9 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 1,977,000 |
18 Apr 2016 | HKD | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 2,700,514 |
15 Apr 2016 | HKD | 2.88 | 2.9 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 3,008,000 |
14 Apr 2016 | HKD | 2.9 | 2.95 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,791,766 |
13 Apr 2016 | HKD | 2.86 | 2.95 | 2.85 | 2.9 | 2.9 | +0.06 (+2.11%) | 3,696,000 |
12 Apr 2016 | HKD | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 2,215,149 |
11 Apr 2016 | HKD | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,752,000 |
8 Apr 2016 | HKD | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,400,000 |
7 Apr 2016 | HKD | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 2,412,000 |
6 Apr 2016 | HKD | 2.89 | 2.9 | 2.81 | 2.82 | 2.82 | -0.07 (-2.42%) | 2,983,000 |
5 Apr 2016 | HKD | 2.86 | 2.94 | 2.82 | 2.89 | 2.89 | 0.0 (0.0%) | 1,559,500 |
4 Apr 2016 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.87 | 2.92 | 2.82 | 2.89 | 2.89 | 0.0 (0.0%) | 2,016,000 |
31 Mar 2016 | HKD | 2.85 | 2.9 | 2.82 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,384,500 |
30 Mar 2016 | HKD | 2.81 | 2.84 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,048,000 |
29 Mar 2016 | HKD | 2.81 | 2.83 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 640,000 |
28 Mar 2016 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.86 | 2.92 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 1,333,000 |
23 Mar 2016 | HKD | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 874,000 |
22 Mar 2016 | HKD | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,472,000 |
21 Mar 2016 | HKD | 2.88 | 3.01 | 2.88 | 2.89 | 2.89 | +0.02 (+0.70%) | 21,343,100 |
18 Mar 2016 | HKD | 2.95 | 2.99 | 2.81 | 2.87 | 2.87 | -0.07 (-2.38%) | 38,994,871 |
17 Mar 2016 | HKD | 2.9 | 2.99 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,613,000 |
16 Mar 2016 | HKD | 2.98 | 2.99 | 2.89 | 2.95 | 2.95 | -0.04 (-1.34%) | 5,637,000 |
15 Mar 2016 | HKD | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | +0.03 (+1.01%) | 7,812,000 |
14 Mar 2016 | HKD | 2.81 | 2.98 | 2.81 | 2.96 | 2.96 | +0.2 (+7.25%) | 7,524,810 |
11 Mar 2016 | HKD | 2.83 | 2.93 | 2.74 | 2.76 | 2.76 | -0.09 (-3.16%) | 4,567,451 |
10 Mar 2016 | HKD | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,316,000 |
9 Mar 2016 | HKD | 2.91 | 2.91 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 2,530,000 |