Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 3.82 | 3.9 | 3.75 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,179,000 |
13 Apr 2016 | HKD | 3.63 | 3.9 | 3.62 | 3.74 | 3.74 | +0.12 (+3.31%) | 2,535,000 |
12 Apr 2016 | HKD | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | +0.02 (+0.56%) | 481,000 |
11 Apr 2016 | HKD | 3.53 | 3.6 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 781,000 |
8 Apr 2016 | HKD | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,016,000 |
7 Apr 2016 | HKD | 3.5 | 3.58 | 3.48 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,211,000 |
6 Apr 2016 | HKD | 3.4 | 3.49 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 277,000 |
5 Apr 2016 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 323,000 |
4 Apr 2016 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.58 | 3.58 | 3.43 | 3.48 | 3.48 | -0.13 (-3.60%) | 1,058,000 |
31 Mar 2016 | HKD | 3.52 | 3.64 | 3.51 | 3.61 | 3.61 | +0.13 (+3.74%) | 1,227,000 |
30 Mar 2016 | HKD | 3.46 | 3.49 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 1,805,000 |
29 Mar 2016 | HKD | 3.51 | 3.53 | 3.38 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,730,000 |
28 Mar 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.3 | 3.54 | 3.3 | 3.5 | 3.5 | +0.15 (+4.48%) | 4,041,000 |
23 Mar 2016 | HKD | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | +0.06 (+1.82%) | 2,364,000 |
22 Mar 2016 | HKD | 3.17 | 3.36 | 3.17 | 3.29 | 3.29 | +0.12 (+3.79%) | 4,339,000 |
21 Mar 2016 | HKD | 3.14 | 3.2 | 3.08 | 3.17 | 3.17 | +0.1 (+3.26%) | 2,218,000 |
18 Mar 2016 | HKD | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 1,430,321 |
17 Mar 2016 | HKD | 2.96 | 3.01 | 2.95 | 2.99 | 2.99 | +0.05 (+1.70%) | 3,230,000 |
16 Mar 2016 | HKD | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 362,000 |
15 Mar 2016 | HKD | 2.99 | 3.04 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 726,000 |
14 Mar 2016 | HKD | 2.96 | 3.03 | 2.96 | 3.02 | 3.02 | +0.07 (+2.37%) | 800,000 |
11 Mar 2016 | HKD | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 168,000 |
10 Mar 2016 | HKD | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 512,000 |
9 Mar 2016 | HKD | 2.91 | 2.93 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 483,000 |
8 Mar 2016 | HKD | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 379,505 |
7 Mar 2016 | HKD | 2.94 | 3.02 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 559,000 |
4 Mar 2016 | HKD | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 692,000 |