Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 3.06 | 3.06 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 2,725,500 |
13 Apr 2016 | HKD | 2.94 | 3.03 | 2.93 | 3.03 | 3.03 | +0.12 (+4.12%) | 4,934,000 |
12 Apr 2016 | HKD | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 890,500 |
11 Apr 2016 | HKD | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 1,405,500 |
8 Apr 2016 | HKD | 2.93 | 2.94 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 1,604,000 |
7 Apr 2016 | HKD | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 449,000 |
6 Apr 2016 | HKD | 2.98 | 3 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 438,000 |
5 Apr 2016 | HKD | 2.99 | 3.02 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 360,500 |
4 Apr 2016 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 402,000 |
31 Mar 2016 | HKD | 3.03 | 3.04 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 583,500 |
30 Mar 2016 | HKD | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | +0.05 (+1.71%) | 683,000 |
29 Mar 2016 | HKD | 2.98 | 3.02 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,669,500 |
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 | 3.08 | 3.15 | 2.98 | 3 | 3 | -0.52 (-14.77%) | 9,491,500 |
23 Mar 2016 | HKD | 3.49 | 3.55 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 934,500 |
22 Mar 2016 | HKD | 3.51 | 3.55 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 696,000 |
21 Mar 2016 | HKD | 3.39 | 3.54 | 3.36 | 3.48 | 3.48 | +0.1 (+2.96%) | 1,447,000 |
18 Mar 2016 | HKD | 3.39 | 3.41 | 3.28 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,261,726 |
17 Mar 2016 | HKD | 3.37 | 3.44 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 571,000 |
16 Mar 2016 | HKD | 3.39 | 3.4 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 1,199,000 |
15 Mar 2016 | HKD | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 388,000 |
14 Mar 2016 | HKD | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 1,175,000 |
11 Mar 2016 | HKD | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 318,500 |
10 Mar 2016 | HKD | 3.45 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 403,000 |
9 Mar 2016 | HKD | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 366,500 |
8 Mar 2016 | HKD | 3.58 | 3.58 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 441,500 |
7 Mar 2016 | HKD | 3.55 | 3.58 | 3.46 | 3.51 | 3.51 | +0.08 (+2.33%) | 707,595 |
4 Mar 2016 | HKD | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 738,500 |