Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | +0.03 (+0.88%) | 3,349,000 |
13 Apr 2016 | HKD | 3.39 | 3.47 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 5,291,000 |
12 Apr 2016 | HKD | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 1,968,000 |
11 Apr 2016 | HKD | 3.3 | 3.42 | 3.3 | 3.33 | 3.33 | -0.09 (-2.63%) | 4,893,000 |
8 Apr 2016 | HKD | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 3,359,653 |
7 Apr 2016 | HKD | 3.4 | 3.4 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 2,286,148 |
6 Apr 2016 | HKD | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 2,654,859 |
5 Apr 2016 | HKD | 3.4 | 3.43 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 3,290,923 |
4 Apr 2016 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 3,083,788 |
31 Mar 2016 | HKD | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,744,146 |
30 Mar 2016 | HKD | 3.58 | 3.58 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 4,635,415 |
29 Mar 2016 | HKD | 3.54 | 3.54 | 3.4 | 3.52 | 3.52 | -0.02 (-0.56%) | 4,325,443 |
28 Mar 2016 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.53 | 3.6 | 3.49 | 3.54 | 3.54 | -0.05 (-1.39%) | 2,786,037 |
23 Mar 2016 | HKD | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,363,500 |
22 Mar 2016 | HKD | 3.64 | 3.71 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 6,004,000 |
21 Mar 2016 | HKD | 3.71 | 3.75 | 3.54 | 3.61 | 3.61 | -0.06 (-1.63%) | 10,693,500 |
18 Mar 2016 | HKD | 3.54 | 3.71 | 3.47 | 3.67 | 3.67 | +0.11 (+3.09%) | 27,057,000 |
17 Mar 2016 | HKD | 3.51 | 3.56 | 3.46 | 3.56 | 3.56 | +0.1 (+2.89%) | 3,028,000 |
16 Mar 2016 | HKD | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | -0.07 (-1.98%) | 1,676,000 |
15 Mar 2016 | HKD | 3.59 | 3.59 | 3.47 | 3.53 | 3.53 | -0.01 (-0.28%) | 2,426,000 |
14 Mar 2016 | HKD | 3.47 | 3.66 | 3.4 | 3.54 | 3.54 | +0.08 (+2.31%) | 5,802,700 |
11 Mar 2016 | HKD | 3.38 | 3.46 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,594,000 |
10 Mar 2016 | HKD | 3.42 | 3.47 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,020,500 |
9 Mar 2016 | HKD | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 2,207,000 |
8 Mar 2016 | HKD | 3.49 | 3.5 | 3.37 | 3.4 | 3.4 | -0.09 (-2.58%) | 2,383,853 |
7 Mar 2016 | HKD | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -0.03 (-0.85%) | 4,026,000 |
4 Mar 2016 | HKD | 3.4 | 3.54 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 5,480,790 |