Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 4.7 | 4.95 | 4.55 | 4.55 | 4.55 | -0.09 (-1.94%) | 447,000 |
13 Apr 2016 | HKD | 4.61 | 4.84 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 226,000 |
12 Apr 2016 | HKD | 4.46 | 4.61 | 4.4 | 4.55 | 4.55 | +0.14 (+3.17%) | 131,000 |
11 Apr 2016 | HKD | 4.24 | 4.41 | 4.23 | 4.41 | 4.41 | +0.16 (+3.76%) | 109,500 |
8 Apr 2016 | HKD | 4.42 | 4.42 | 4.2 | 4.25 | 4.25 | -0.17 (-3.85%) | 224,000 |
7 Apr 2016 | HKD | 4.33 | 4.43 | 4.31 | 4.42 | 4.42 | -0.05 (-1.12%) | 137,500 |
6 Apr 2016 | HKD | 4.55 | 4.6 | 4.3 | 4.47 | 4.47 | -0.06 (-1.32%) | 269,000 |
5 Apr 2016 | HKD | 4.99 | 4.99 | 4.2 | 4.53 | 4.53 | +0.07 (+1.57%) | 483,000 |
4 Apr 2016 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.15 | 4.49 | 4.13 | 4.46 | 4.46 | +0.33 (+7.99%) | 477,500 |
31 Mar 2016 | HKD | 4.01 | 4.18 | 4.01 | 4.13 | 4.13 | +0.2 (+5.09%) | 177,500 |
30 Mar 2016 | HKD | 3.75 | 3.93 | 3.74 | 3.93 | 3.93 | +0.19 (+5.08%) | 400,000 |
29 Mar 2016 | HKD | 3.64 | 3.82 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 439,000 |
28 Mar 2016 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 3.76 | 3.76 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 206,500 |
23 Mar 2016 | HKD | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | +0.04 (+1.11%) | 173,500 |
22 Mar 2016 | HKD | 3.62 | 3.62 | 3.5 | 3.6 | 3.6 | -0.02 (-0.55%) | 274,000 |
21 Mar 2016 | HKD | 3.7 | 3.81 | 3.5 | 3.62 | 3.62 | -0.05 (-1.36%) | 2,292,500 |
18 Mar 2016 | HKD | 3.79 | 3.81 | 3.53 | 3.67 | 3.67 | -0.11 (-2.91%) | 559,000 |
17 Mar 2016 | HKD | 3.72 | 3.84 | 3.63 | 3.78 | 3.78 | +0.07 (+1.89%) | 232,500 |
16 Mar 2016 | HKD | 3.8 | 3.8 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 72,500 |
15 Mar 2016 | HKD | 3.73 | 3.8 | 3.51 | 3.8 | 3.8 | -0.07 (-1.81%) | 152,500 |
14 Mar 2016 | HKD | 3.76 | 3.91 | 3.75 | 3.87 | 3.87 | +0.13 (+3.48%) | 46,500 |
11 Mar 2016 | HKD | 3.78 | 3.8 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 57,000 |
10 Mar 2016 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 121,000 |
9 Mar 2016 | HKD | 3.75 | 3.79 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 315,000 |
8 Mar 2016 | HKD | 3.8 | 3.84 | 3.7 | 3.79 | 3.79 | -0.08 (-2.07%) | 48,000 |
7 Mar 2016 | HKD | 3.7 | 3.9 | 3.7 | 3.87 | 3.87 | +0.34 (+9.63%) | 45,500 |
4 Mar 2016 | HKD | 3.81 | 3.81 | 3.53 | 3.53 | 3.53 | -0.28 (-7.35%) | 478,500 |