Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2016 | HKD | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 40,000 |
14 Apr 2016 | HKD | 2.97 | 2.97 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 731,000 |
13 Apr 2016 | HKD | 2.98 | 3.09 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 300,000 |
12 Apr 2016 | HKD | 2.9 | 2.97 | 2.9 | 2.97 | 2.97 | -0.01 (-0.34%) | 102,000 |
11 Apr 2016 | HKD | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 240,000 |
8 Apr 2016 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 50,000 |
7 Apr 2016 | HKD | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 64,000 |
6 Apr 2016 | HKD | 2.96 | 3 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 84,000 |
5 Apr 2016 | HKD | 2.94 | 3 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 62,000 |
4 Apr 2016 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 2.95 | 2.96 | 2.89 | 2.94 | 2.94 | -0.02 (-0.68%) | 476,000 |
31 Mar 2016 | HKD | 2.97 | 3.09 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 32,000 |
30 Mar 2016 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
29 Mar 2016 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 2,000 |
28 Mar 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
23 Mar 2016 | HKD | 2.94 | 3.1 | 2.94 | 3 | 3 | +0.08 (+2.74%) | 44,000 |
22 Mar 2016 | HKD | 2.99 | 3 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 22,000 |
21 Mar 2016 | HKD | 3.01 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 198,000 |
18 Mar 2016 | HKD | 3 | 3.03 | 2.99 | 3 | 3 | 0.0 (0.0%) | 2,726,000 |
17 Mar 2016 | HKD | 3.06 | 3.06 | 2.92 | 3 | 3 | -0.05 (-1.64%) | 194,000 |
16 Mar 2016 | HKD | 3.01 | 3.16 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 2,578,000 |
15 Mar 2016 | HKD | 3.01 | 3.15 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 1,224,000 |
14 Mar 2016 | HKD | 3.08 | 3.17 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 220,000 |
11 Mar 2016 | HKD | 3.06 | 3.19 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 184,000 |
10 Mar 2016 | HKD | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 392,000 |
9 Mar 2016 | HKD | 3.15 | 3.15 | 3 | 3.07 | 3.07 | -0.1 (-3.15%) | 164,000 |
8 Mar 2016 | HKD | 3.1 | 3.19 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 30,000 |
7 Mar 2016 | HKD | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 356,000 |