Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2016 | HKD | 5.02 | 5.02 | 4.81 | 4.82 | 4.82 | -0.19 (-3.79%) | 10,026,500 |
28 Apr 2016 | HKD | 5.06 | 5.06 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 3,080,000 |
27 Apr 2016 | HKD | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,591,630 |
26 Apr 2016 | HKD | 5.01 | 5.08 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,779,000 |
25 Apr 2016 | HKD | 5.01 | 5.07 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 6,406,000 |
22 Apr 2016 | HKD | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 0.0 (0.0%) | 4,112,000 |
21 Apr 2016 | HKD | 5.14 | 5.15 | 4.99 | 5.06 | 5.06 | 0.0 (0.0%) | 9,326,000 |
20 Apr 2016 | HKD | 5.1 | 5.11 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 7,023,565 |
19 Apr 2016 | HKD | 5.03 | 5.13 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 7,430,000 |
18 Apr 2016 | HKD | 5.1 | 5.1 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 3,788,842 |
15 Apr 2016 | HKD | 5.08 | 5.09 | 4.86 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,620,429 |
14 Apr 2016 | HKD | 5.18 | 5.19 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 5,253,978 |
13 Apr 2016 | HKD | 5.14 | 5.14 | 4.93 | 5.07 | 5.07 | -0.02 (-0.39%) | 8,662,000 |
12 Apr 2016 | HKD | 4.99 | 5.13 | 4.97 | 5.09 | 5.09 | +0.09 (+1.80%) | 10,023,217 |
11 Apr 2016 | HKD | 4.89 | 5.01 | 4.89 | 5 | 5 | +0.07 (+1.42%) | 5,042,000 |
8 Apr 2016 | HKD | 4.84 | 4.98 | 4.84 | 4.93 | 4.93 | +0.01 (+0.20%) | 6,953,500 |
7 Apr 2016 | HKD | 4.87 | 4.97 | 4.87 | 4.92 | 4.92 | +0.06 (+1.23%) | 4,135,000 |
6 Apr 2016 | HKD | 4.7 | 4.92 | 4.67 | 4.86 | 4.86 | +0.13 (+2.75%) | 11,646,000 |
5 Apr 2016 | HKD | 4.63 | 4.74 | 4.6 | 4.73 | 4.73 | +0.06 (+1.28%) | 13,883,500 |
4 Apr 2016 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.65 | 4.75 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 6,577,000 |
31 Mar 2016 | HKD | 4.65 | 4.74 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,973,000 |
30 Mar 2016 | HKD | 4.56 | 4.68 | 4.49 | 4.67 | 4.67 | +0.09 (+1.97%) | 7,905,205 |
29 Mar 2016 | HKD | 4.56 | 4.6 | 4.41 | 4.58 | 4.58 | +0.01 (+0.22%) | 2,544,500 |
28 Mar 2016 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.6 | 4.6 | 4.39 | 4.57 | 4.57 | 0.0 (0.0%) | 3,966,500 |
23 Mar 2016 | HKD | 4.45 | 4.61 | 4.45 | 4.57 | 4.57 | +0.13 (+2.93%) | 11,747,500 |
22 Mar 2016 | HKD | 4.24 | 4.46 | 4.2 | 4.44 | 4.44 | +0.23 (+5.46%) | 12,564,500 |
21 Mar 2016 | HKD | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,717,000 |