Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | HKD | 3.8 | 3.81 | 3.74 | 3.8 | 3.4545 | 0.0 (0.0%) | 1,498,000 |
18 Apr 2016 | HKD | 3.8 | 3.81 | 3.79 | 3.8 | 3.4545 | 0.0 (0.0%) | 4,385,124 |
15 Apr 2016 | HKD | 3.8 | 3.8 | 3.78 | 3.8 | 3.4545 | 0.0 (0.0%) | 2,860,000 |
14 Apr 2016 | HKD | 3.8 | 3.83 | 3.78 | 3.8 | 3.4545 | 0.0 (0.0%) | 5,734,985 |
13 Apr 2016 | HKD | 3.85 | 3.85 | 3.77 | 3.8 | 3.4545 | +0.04 (+1.06%) | 604,000 |
12 Apr 2016 | HKD | 3.85 | 3.85 | 3.73 | 3.76 | 3.4182 | -0.06 (-1.57%) | 1,472,801 |
11 Apr 2016 | HKD | 3.8 | 3.85 | 3.77 | 3.82 | 3.4727 | +0.02 (+0.53%) | 922,000 |
8 Apr 2016 | HKD | 3.76 | 3.82 | 3.73 | 3.8 | 3.4545 | 0.0 (0.0%) | 3,684,000 |
7 Apr 2016 | HKD | 3.8 | 3.83 | 3.76 | 3.8 | 3.4545 | -0.01 (-0.26%) | 1,851,000 |
6 Apr 2016 | HKD | 3.8 | 3.88 | 3.73 | 3.81 | 3.4636 | -0.01 (-0.26%) | 4,606,000 |
5 Apr 2016 | HKD | 3.71 | 3.83 | 3.63 | 3.82 | 3.4727 | +0.12 (+3.24%) | 2,834,000 |
4 Apr 2016 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.3636 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.76 | 3.76 | 3.6 | 3.7 | 3.3636 | -0.05 (-1.33%) | 1,131,000 |
31 Mar 2016 | HKD | 3.83 | 3.83 | 3.71 | 3.75 | 3.4091 | +0.01 (+0.27%) | 863,000 |
30 Mar 2016 | HKD | 3.61 | 3.81 | 3.61 | 3.74 | 3.4 | +0.13 (+3.60%) | 1,831,000 |
29 Mar 2016 | HKD | 3.58 | 3.63 | 3.55 | 3.61 | 3.2818 | +0.04 (+1.12%) | 966,000 |
28 Mar 2016 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.2455 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.2455 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.54 | 3.57 | 3.54 | 3.57 | 3.2455 | +0.02 (+0.56%) | 333,000 |
23 Mar 2016 | HKD | 3.62 | 3.62 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 917,009 |
22 Mar 2016 | HKD | 3.5 | 3.59 | 3.47 | 3.55 | 3.2273 | +0.09 (+2.60%) | 2,955,000 |
21 Mar 2016 | HKD | 3.43 | 3.47 | 3.41 | 3.46 | 3.1455 | +0.05 (+1.47%) | 724,000 |
18 Mar 2016 | HKD | 3.42 | 3.44 | 3.4 | 3.41 | 3.1 | 0.0 (0.0%) | 1,644,605 |
17 Mar 2016 | HKD | 3.42 | 3.43 | 3.39 | 3.41 | 3.1 | 0.0 (0.0%) | 1,290,000 |
16 Mar 2016 | HKD | 3.41 | 3.44 | 3.39 | 3.41 | 3.1 | 0.0 (0.0%) | 1,848,000 |
15 Mar 2016 | HKD | 3.45 | 3.45 | 3.4 | 3.41 | 3.1 | 0.0 (0.0%) | 1,519,600 |
14 Mar 2016 | HKD | 3.46 | 3.46 | 3.41 | 3.41 | 3.1 | -0.03 (-0.87%) | 1,464,300 |
11 Mar 2016 | HKD | 3.42 | 3.46 | 3.42 | 3.44 | 3.1273 | +0.03 (+0.88%) | 297,642 |
10 Mar 2016 | HKD | 3.4 | 3.45 | 3.4 | 3.41 | 3.1 | +0.02 (+0.59%) | 255,147 |
9 Mar 2016 | HKD | 3.38 | 3.41 | 3.34 | 3.39 | 3.0818 | -0.02 (-0.59%) | 813,000 |