Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,878,000 |
21 Apr 2016 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 6,348,000 |
20 Apr 2016 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,060,000 |
19 Apr 2016 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,472,000 |
18 Apr 2016 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,152,000 |
15 Apr 2016 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,224,110 |
14 Apr 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,104,000 |
13 Apr 2016 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,548,000 |
12 Apr 2016 | HKD | 0.8 | 0.81 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 5,908,000 |
11 Apr 2016 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,476,000 |
8 Apr 2016 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 4,208,000 |
7 Apr 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 5,304,000 |
6 Apr 2016 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 816,000 |
5 Apr 2016 | HKD | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,548,000 |
4 Apr 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.81 | 0.86 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 15,184,000 |
31 Mar 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 13,299,900 |
30 Mar 2016 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,460,000 |
29 Mar 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 4,092,000 |
28 Mar 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,548,000 |
23 Mar 2016 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 6,868,000 |
22 Mar 2016 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,504,000 |
21 Mar 2016 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 9,980,000 |
18 Mar 2016 | HKD | 0.89 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 7,176,000 |
17 Mar 2016 | HKD | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 10,148,000 |
16 Mar 2016 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 9,812,000 |
15 Mar 2016 | HKD | 0.89 | 0.92 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 11,548,000 |
14 Mar 2016 | HKD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.03 (+3.53%) | 8,532,000 |