Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 111.1667 | +0.03 (+5.45%) | 4,476,000 |
13 Apr 2016 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 105.4167 | 0.0 (0.0%) | 2,584,000 |
12 Apr 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 105.4167 | 0.0 (0.0%) | 2,100,727 |
11 Apr 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 105.4167 | 0.0 (0.0%) | 628,000 |
8 Apr 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 105.4167 | -0.01 (-1.79%) | 637,000 |
7 Apr 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 107.3333 | +0.01 (+1.82%) | 1,781,000 |
6 Apr 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 105.4167 | 0.0 (0.0%) | 1,761,000 |
5 Apr 2016 | HKD | 0.52 | 0.64 | 0.52 | 0.55 | 105.4167 | +0.06 (+12.24%) | 11,878,788 |
4 Apr 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 93.9167 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 93.9167 | +0.01 (+2.08%) | 402,000 |
31 Mar 2016 | HKD | 0.52 | 0.52 | 0.48 | 0.48 | 92 | -0.03 (-5.88%) | 4,173,000 |
30 Mar 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 97.75 | -0.01 (-1.92%) | 1,120,000 |
29 Mar 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 99.6667 | 0.0 (0.0%) | 851,000 |
28 Mar 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.52 | 0.55 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 330,000 |
23 Mar 2016 | HKD | 0.52 | 0.55 | 0.51 | 0.52 | 99.6667 | 0.0 (0.0%) | 1,616,000 |
22 Mar 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 99.6667 | -0.01 (-1.89%) | 871,000 |
21 Mar 2016 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 101.5833 | 0.0 (0.0%) | 256,000 |
18 Mar 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 101.5833 | 0.0 (0.0%) | 538,000 |
17 Mar 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 101.5833 | +0.01 (+1.92%) | 932,000 |
16 Mar 2016 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 99.6667 | -0.01 (-1.89%) | 1,740,000 |
15 Mar 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.53 | 101.5833 | 0.0 (0.0%) | 449,000 |
14 Mar 2016 | HKD | 0.52 | 0.54 | 0.45 | 0.53 | 101.5833 | 0.0 (0.0%) | 3,525,000 |
11 Mar 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 101.5833 | -0.01 (-1.85%) | 1,173,000 |
10 Mar 2016 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 103.5 | 0.0 (0.0%) | 887,000 |
9 Mar 2016 | HKD | 0.54 | 0.56 | 0.52 | 0.54 | 103.5 | 0.0 (0.0%) | 2,190,000 |
8 Mar 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 103.5 | -0.01 (-1.82%) | 1,445,000 |
7 Mar 2016 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 105.4167 | -0.03 (-5.17%) | 1,387,000 |
4 Mar 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 111.1667 | +0.02 (+3.57%) | 643,000 |