Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | HKD | 10.48 | 10.5 | 10.46 | 10.46 | 10.46 | -0.06 (-0.57%) | 10,000 |
26 Apr 2016 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.02 (+0.19%) | 0 |
25 Apr 2016 | HKD | 10.62 | 10.62 | 10.36 | 10.5 | 10.5 | -0.1 (-0.94%) | 57,000 |
22 Apr 2016 | HKD | 10.66 | 10.66 | 10.5 | 10.6 | 10.6 | -0.06 (-0.56%) | 5,000 |
21 Apr 2016 | HKD | 10.7 | 10.8 | 10.66 | 10.66 | 10.66 | +0.02 (+0.19%) | 55,000 |
20 Apr 2016 | HKD | 10.72 | 10.72 | 10.52 | 10.64 | 10.64 | -0.04 (-0.37%) | 19,000 |
19 Apr 2016 | HKD | 10.7 | 10.7 | 10.66 | 10.68 | 10.68 | +0.02 (+0.19%) | 31,000 |
18 Apr 2016 | HKD | 10.08 | 10.7 | 10.08 | 10.66 | 10.66 | +0.08 (+0.76%) | 114,000 |
15 Apr 2016 | HKD | 10.6 | 10.6 | 10.44 | 10.58 | 10.58 | +0.02 (+0.19%) | 730,850 |
14 Apr 2016 | HKD | 10.54 | 10.58 | 10.5 | 10.56 | 10.56 | +0.06 (+0.57%) | 591,000 |
13 Apr 2016 | HKD | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 766,000 |
12 Apr 2016 | HKD | 10.5 | 10.54 | 10.5 | 10.5 | 10.5 | +0.06 (+0.57%) | 691,950 |
11 Apr 2016 | HKD | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | +0.02 (+0.19%) | 431,000 |
8 Apr 2016 | HKD | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | +0.04 (+0.39%) | 78,000 |
7 Apr 2016 | HKD | 10.32 | 10.38 | 10.22 | 10.38 | 10.38 | +0.1 (+0.97%) | 265,500 |
6 Apr 2016 | HKD | 10.22 | 10.28 | 10.2 | 10.28 | 10.28 | +0.1 (+0.98%) | 403,104 |
5 Apr 2016 | HKD | 10.14 | 10.2 | 10.14 | 10.18 | 10.18 | +0.06 (+0.59%) | 61,000 |
4 Apr 2016 | HKD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | -0.18 (-1.75%) | 227,000 |
31 Mar 2016 | HKD | 10.28 | 10.34 | 10.28 | 10.3 | 10.3 | +0.02 (+0.19%) | 55,000 |
30 Mar 2016 | HKD | 10.24 | 10.36 | 10.14 | 10.28 | 10.28 | +0.02 (+0.19%) | 159,000 |
29 Mar 2016 | HKD | 10.12 | 10.3 | 10.08 | 10.26 | 10.26 | +0.1 (+0.98%) | 225,000 |
28 Mar 2016 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 10.18 | 10.34 | 10.14 | 10.16 | 10.16 | -0.02 (-0.20%) | 177,000 |
23 Mar 2016 | HKD | 9.96 | 10.38 | 9.96 | 10.18 | 10.18 | +0.06 (+0.59%) | 26,000 |
22 Mar 2016 | HKD | 10.1 | 10.38 | 10.1 | 10.12 | 10.12 | +0.02 (+0.20%) | 90,000 |
21 Mar 2016 | HKD | 10.1 | 10.2 | 10.1 | 10.1 | 10.1 | -0.02 (-0.20%) | 36,000 |
18 Mar 2016 | HKD | 10.08 | 10.18 | 10.08 | 10.12 | 10.12 | +0.02 (+0.20%) | 16,000 |
17 Mar 2016 | HKD | 10.08 | 10.16 | 10.08 | 10.1 | 10.1 | +0.06 (+0.60%) | 34,000 |