Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | HKD | 3.68 | 3.79 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 9,264,000 |
11 Apr 2016 | HKD | 3.81 | 3.82 | 3.56 | 3.7 | 3.7 | -0.15 (-3.90%) | 34,176,000 |
8 Apr 2016 | HKD | 3.8 | 3.96 | 3.6 | 3.85 | 3.85 | +0.15 (+4.05%) | 57,008,000 |
7 Apr 2016 | HKD | 4.03 | 4.03 | 3.67 | 3.7 | 3.7 | -0.24 (-6.09%) | 33,636,000 |
6 Apr 2016 | HKD | 3.91 | 4.25 | 3.76 | 3.94 | 3.94 | +0.14 (+3.68%) | 51,540,000 |
5 Apr 2016 | HKD | 3.5 | 3.9 | 3.5 | 3.8 | 3.8 | +0.58 (+18.01%) | 54,112,000 |
4 Apr 2016 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 3.22 | 3.24 | 3.1 | 3.22 | 3.22 | +0.02 (+0.63%) | 13,668,000 |
31 Mar 2016 | HKD | 3.08 | 3.25 | 3.05 | 3.2 | 3.2 | +0.1 (+3.23%) | 5,976,000 |
30 Mar 2016 | HKD | 3.1 | 3.3 | 3.06 | 3.1 | 3.1 | +0.05 (+1.64%) | 4,440,000 |
29 Mar 2016 | HKD | 3.05 | 3.14 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 6,592,000 |
28 Mar 2016 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.31 | 3.45 | 2.88 | 3.02 | 3.02 | -0.28 (-8.48%) | 34,168,000 |
23 Mar 2016 | HKD | 3.05 | 3.3 | 3.01 | 3.3 | 3.3 | +0.1 (+3.13%) | 59,432,000 |
22 Mar 2016 | HKD | 3.11 | 3.29 | 3.11 | 3.2 | 3.2 | +0.11 (+3.56%) | 49,552,000 |
21 Mar 2016 | HKD | 3 | 3.09 | 2.89 | 3.09 | 3.09 | +0.06 (+1.98%) | 43,664,000 |
18 Mar 2016 | HKD | 2.78 | 3.15 | 2.7 | 3.03 | 3.03 | +0.18 (+6.32%) | 123,952,000 |
17 Mar 2016 | HKD | 2.65 | 2.85 | 2.61 | 2.85 | 2.85 | +0.15 (+5.56%) | 45,080,000 |
16 Mar 2016 | HKD | 2.41 | 2.71 | 2.41 | 2.7 | 2.7 | +0.3 (+12.50%) | 40,432,000 |
15 Mar 2016 | HKD | 2.52 | 2.64 | 2.37 | 2.4 | 2.4 | -0.1 (-4%) | 9,808,000 |
14 Mar 2016 | HKD | 2.62 | 2.67 | 2.49 | 2.5 | 2.5 | -0.12 (-4.58%) | 2,656,000 |
11 Mar 2016 | HKD | 2.86 | 3.08 | 2.6 | 2.62 | 2.62 | -0.26 (-9.03%) | 3,456,000 |
10 Mar 2016 | HKD | 2.81 | 2.91 | 2.77 | 2.88 | 2.88 | +0.05 (+1.77%) | 600,000 |
9 Mar 2016 | HKD | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | +0.05 (+1.80%) | 616,000 |
8 Mar 2016 | HKD | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 264,000 |
7 Mar 2016 | HKD | 2.62 | 2.79 | 2.62 | 2.79 | 2.79 | +0.18 (+6.90%) | 3,832,000 |
4 Mar 2016 | HKD | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 5,344,000 |
3 Mar 2016 | HKD | 2.61 | 2.64 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 8,112,000 |
2 Mar 2016 | HKD | 2.6 | 2.63 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 2,904,000 |