Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 3.07 | 3.08 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 871,537 |
27 Apr 2016 | HKD | 3.07 | 3.1 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 608,000 |
26 Apr 2016 | HKD | 3.1 | 3.11 | 3 | 3.11 | 3.11 | +0.01 (+0.32%) | 610,700 |
25 Apr 2016 | HKD | 3 | 3.12 | 2.92 | 3.1 | 3.1 | +0.1 (+3.33%) | 3,222,000 |
22 Apr 2016 | HKD | 3 | 3.03 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 1,094,000 |
21 Apr 2016 | HKD | 2.92 | 3.05 | 2.92 | 3.02 | 3.02 | -0.01 (-0.33%) | 823,000 |
20 Apr 2016 | HKD | 3 | 3.03 | 2.96 | 3.03 | 3.03 | 0.0 (0.0%) | 485,000 |
19 Apr 2016 | HKD | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | +0.06 (+2.02%) | 503,342 |
18 Apr 2016 | HKD | 3.05 | 3.05 | 2.92 | 2.97 | 2.97 | -0.09 (-2.94%) | 459,000 |
15 Apr 2016 | HKD | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 455,000 |
14 Apr 2016 | HKD | 3.05 | 3.15 | 3 | 3.07 | 3.07 | +0.04 (+1.32%) | 835,000 |
13 Apr 2016 | HKD | 3 | 3.07 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,065,222 |
12 Apr 2016 | HKD | 2.97 | 3 | 2.91 | 2.99 | 2.99 | +0.05 (+1.70%) | 877,000 |
11 Apr 2016 | HKD | 2.93 | 3 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 932,000 |
8 Apr 2016 | HKD | 2.99 | 3 | 2.91 | 2.93 | 2.93 | -0.1 (-3.30%) | 1,010,000 |
7 Apr 2016 | HKD | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | +0.06 (+2.02%) | 737,093 |
6 Apr 2016 | HKD | 2.94 | 3 | 2.93 | 2.97 | 2.97 | -0.04 (-1.33%) | 740,000 |
5 Apr 2016 | HKD | 3.01 | 3.13 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 631,000 |
4 Apr 2016 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.08 | 3.1 | 3 | 3.03 | 3.03 | -0.1 (-3.19%) | 703,334 |
31 Mar 2016 | HKD | 3 | 3.17 | 3 | 3.13 | 3.13 | +0.15 (+5.03%) | 2,114,000 |
30 Mar 2016 | HKD | 3 | 3.03 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 495,000 |
29 Mar 2016 | HKD | 2.91 | 3.04 | 2.85 | 2.95 | 2.95 | +0.04 (+1.37%) | 2,137,562 |
28 Mar 2016 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 2.81 | 2.93 | 2.79 | 2.91 | 2.91 | +0.07 (+2.46%) | 1,303,000 |
23 Mar 2016 | HKD | 2.81 | 2.93 | 2.81 | 2.84 | 2.84 | -0.06 (-2.07%) | 311,000 |
22 Mar 2016 | HKD | 2.93 | 2.97 | 2.76 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,222,000 |
21 Mar 2016 | HKD | 2.82 | 2.95 | 2.78 | 2.89 | 2.89 | +0.13 (+4.71%) | 1,913,000 |
18 Mar 2016 | HKD | 2.66 | 2.79 | 2.66 | 2.76 | 2.76 | +0.1 (+3.76%) | 908,969 |