Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 4.15 | 4.23 | 4.14 | 4.22 | 4.22 | +0.1 (+2.43%) | 937,150 |
13 Apr 2016 | HKD | 3.98 | 4.24 | 3.97 | 4.12 | 4.12 | +0.13 (+3.26%) | 2,112,730 |
12 Apr 2016 | HKD | 4.02 | 4.1 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,729,500 |
11 Apr 2016 | HKD | 4.12 | 4.2 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,029,500 |
8 Apr 2016 | HKD | 4.1 | 4.15 | 4.06 | 4.12 | 4.12 | -0.05 (-1.20%) | 1,346,500 |
7 Apr 2016 | HKD | 4.43 | 4.49 | 4.05 | 4.17 | 4.17 | +0.14 (+3.47%) | 1,644,000 |
6 Apr 2016 | HKD | 3.96 | 4.05 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,001,828 |
5 Apr 2016 | HKD | 3.84 | 4.04 | 3.84 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,505,490 |
4 Apr 2016 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.69 | 3.9 | 3.69 | 3.86 | 3.86 | +0.17 (+4.61%) | 4,363,680 |
31 Mar 2016 | HKD | 3.61 | 3.81 | 3.61 | 3.69 | 3.69 | +0.13 (+3.65%) | 3,980,000 |
30 Mar 2016 | HKD | 3.34 | 3.63 | 3.34 | 3.56 | 3.56 | +0.31 (+9.54%) | 2,336,000 |
29 Mar 2016 | HKD | 3.31 | 3.32 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,319,000 |
28 Mar 2016 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.27 | 3.37 | 3.18 | 3.32 | 3.32 | 0.0 (0.0%) | 945,210 |
23 Mar 2016 | HKD | 3.35 | 3.35 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 1,461,000 |
22 Mar 2016 | HKD | 3.27 | 3.36 | 3.17 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,327,195 |
21 Mar 2016 | HKD | 3.37 | 3.37 | 3.25 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,315,000 |
18 Mar 2016 | HKD | 3.23 | 3.31 | 3.19 | 3.23 | 3.23 | -0.09 (-2.71%) | 887,308 |
17 Mar 2016 | HKD | 3.28 | 3.5 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,117,000 |
16 Mar 2016 | HKD | 3.36 | 3.42 | 3.19 | 3.28 | 3.28 | -0.09 (-2.67%) | 486,000 |
15 Mar 2016 | HKD | 3.22 | 3.42 | 3.22 | 3.37 | 3.37 | +0.12 (+3.69%) | 854,000 |
14 Mar 2016 | HKD | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -0.18 (-5.25%) | 219,220 |
11 Mar 2016 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
10 Mar 2016 | HKD | 3.49 | 3.54 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 713,000 |
9 Mar 2016 | HKD | 3.25 | 3.42 | 3.25 | 3.39 | 3.39 | +0.11 (+3.35%) | 210,392 |
8 Mar 2016 | HKD | 3.32 | 3.32 | 3.2 | 3.28 | 3.28 | -0.07 (-2.09%) | 96,000 |
7 Mar 2016 | HKD | 3.23 | 3.57 | 3.23 | 3.35 | 3.35 | +0.14 (+4.36%) | 5,779,591 |
4 Mar 2016 | HKD | 3.2 | 3.24 | 3.19 | 3.21 | 3.21 | +0.04 (+1.26%) | 427,210 |