Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 6.6 | -0.02 (-2.94%) | 7,990,000 |
27 Apr 2016 | HKD | 0.7 | 0.73 | 0.66 | 0.68 | 6.8 | -0.01 (-1.45%) | 8,402,000 |
26 Apr 2016 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 6.9 | -0.02 (-2.82%) | 3,597,100 |
25 Apr 2016 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 7.1 | -0.01 (-1.39%) | 2,734,000 |
22 Apr 2016 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 7.2 | +0.01 (+1.41%) | 3,020,000 |
21 Apr 2016 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 7.1 | -0.01 (-1.39%) | 4,408,000 |
20 Apr 2016 | HKD | 0.75 | 0.76 | 0.71 | 0.72 | 7.2 | -0.04 (-5.26%) | 4,968,000 |
19 Apr 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 7.6 | 0.0 (0.0%) | 2,108,000 |
18 Apr 2016 | HKD | 0.75 | 0.78 | 0.7 | 0.76 | 7.6 | -0.03 (-3.80%) | 2,750,000 |
15 Apr 2016 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 7.9 | +0.02 (+2.60%) | 3,854,000 |
14 Apr 2016 | HKD | 0.72 | 0.77 | 0.7 | 0.77 | 7.7 | +0.06 (+8.45%) | 5,296,000 |
13 Apr 2016 | HKD | 0.71 | 0.73 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 4,702,072 |
12 Apr 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 7.1 | 0.0 (0.0%) | 4,786,000 |
11 Apr 2016 | HKD | 0.7 | 0.72 | 0.65 | 0.71 | 7.1 | +0.02 (+2.90%) | 6,212,000 |
8 Apr 2016 | HKD | 0.74 | 0.75 | 0.62 | 0.69 | 6.9 | -0.07 (-9.21%) | 5,024,000 |
7 Apr 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 7.6 | -0.01 (-1.30%) | 3,236,000 |
6 Apr 2016 | HKD | 0.77 | 0.79 | 0.74 | 0.77 | 7.7 | -0.01 (-1.28%) | 8,804,000 |
5 Apr 2016 | HKD | 0.79 | 0.81 | 0.76 | 0.78 | 7.8 | -0.01 (-1.27%) | 8,316,000 |
4 Apr 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.78 | 0.79 | 0.74 | 0.79 | 7.9 | 0.0 (0.0%) | 3,204,000 |
31 Mar 2016 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 7.9 | -0.02 (-2.47%) | 3,894,000 |
30 Mar 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 8.1 | +0.01 (+1.25%) | 1,866,000 |
29 Mar 2016 | HKD | 0.82 | 0.84 | 0.79 | 0.8 | 8 | -0.04 (-4.76%) | 1,322,000 |
28 Mar 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.85 | 0.88 | 0.84 | 0.84 | 8.4 | -0.02 (-2.33%) | 3,350,000 |
23 Mar 2016 | HKD | 0.86 | 0.89 | 0.86 | 0.86 | 8.6 | 0.0 (0.0%) | 3,518,000 |
22 Mar 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 8.6 | 0.0 (0.0%) | 2,614,000 |
21 Mar 2016 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 8.6 | 0.0 (0.0%) | 2,306,000 |
18 Mar 2016 | HKD | 0.81 | 0.87 | 0.8 | 0.86 | 8.6 | +0.04 (+4.88%) | 6,930,000 |