Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 4.78 | 4.83 | 4.5 | 4.66 | 4.0554 | -0.05 (-1.06%) | 340,000 |
13 Apr 2016 | HKD | 4.78 | 4.78 | 4.62 | 4.71 | 4.0989 | -0.06 (-1.26%) | 324,000 |
12 Apr 2016 | HKD | 4.77 | 4.88 | 4.7 | 4.77 | 4.1511 | +0.01 (+0.21%) | 200,000 |
11 Apr 2016 | HKD | 4.76 | 5.08 | 4.62 | 4.76 | 4.1424 | +0.05 (+1.06%) | 420,000 |
8 Apr 2016 | HKD | 4.77 | 4.77 | 4.68 | 4.71 | 4.0989 | -0.07 (-1.46%) | 232,000 |
7 Apr 2016 | HKD | 4.82 | 4.87 | 4.78 | 4.78 | 4.1598 | -0.02 (-0.42%) | 140,000 |
6 Apr 2016 | HKD | 4.89 | 4.89 | 4.75 | 4.8 | 4.1772 | -0.08 (-1.64%) | 208,000 |
5 Apr 2016 | HKD | 4.91 | 4.91 | 4.88 | 4.88 | 4.2468 | -0.02 (-0.41%) | 96,000 |
4 Apr 2016 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.2643 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 5.01 | 5.19 | 4.83 | 4.9 | 4.2643 | -0.07 (-1.41%) | 1,356,000 |
31 Mar 2016 | HKD | 5.22 | 5.34 | 4.92 | 4.97 | 4.3252 | -0.22 (-4.24%) | 752,000 |
30 Mar 2016 | HKD | 4.9 | 5.2 | 4.01 | 5.19 | 4.5166 | +0.29 (+5.92%) | 4,692,000 |
29 Mar 2016 | HKD | 4.9 | 5.15 | 4.78 | 4.9 | 4.2643 | +0.06 (+1.24%) | 188,000 |
28 Mar 2016 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 4.212 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 4.212 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.9 | 4.95 | 4.84 | 4.84 | 4.212 | +0.04 (+0.83%) | 116,000 |
23 Mar 2016 | HKD | 4.95 | 5.25 | 4.78 | 4.8 | 4.1772 | -0.06 (-1.23%) | 592,000 |
22 Mar 2016 | HKD | 5.1 | 5.29 | 4.86 | 4.86 | 4.2294 | -0.2 (-3.95%) | 184,000 |
21 Mar 2016 | HKD | 4.7 | 5.2 | 4.7 | 5.06 | 4.4035 | +0.4 (+8.58%) | 368,000 |
18 Mar 2016 | HKD | 4.88 | 4.89 | 4.66 | 4.66 | 4.0554 | -0.31 (-6.24%) | 332,000 |
17 Mar 2016 | HKD | 5.12 | 5.12 | 4.89 | 4.97 | 4.3252 | -0.09 (-1.78%) | 96,000 |
16 Mar 2016 | HKD | 4.98 | 5.13 | 4.98 | 5.06 | 4.4035 | +0.03 (+0.60%) | 64,000 |
15 Mar 2016 | HKD | 5.05 | 5.35 | 4.86 | 5.03 | 4.3774 | +0.03 (+0.60%) | 284,000 |
14 Mar 2016 | HKD | 5.01 | 5.13 | 4.94 | 5 | 4.3513 | +0.04 (+0.81%) | 104,000 |
11 Mar 2016 | HKD | 5.49 | 5.52 | 4.96 | 4.96 | 4.3165 | -0.43 (-7.98%) | 368,000 |
10 Mar 2016 | HKD | 5.42 | 5.55 | 5.25 | 5.39 | 4.6907 | +0.01 (+0.19%) | 328,000 |
9 Mar 2016 | HKD | 5.45 | 5.51 | 5.3 | 5.38 | 4.682 | +0.02 (+0.37%) | 436,000 |
8 Mar 2016 | HKD | 5.49 | 5.65 | 5.32 | 5.36 | 4.6646 | -0.09 (-1.65%) | 744,000 |
7 Mar 2016 | HKD | 5.4 | 5.98 | 5.36 | 5.45 | 4.7429 | +0.06 (+1.11%) | 920,000 |
4 Mar 2016 | HKD | 5.54 | 5.8 | 5.3 | 5.39 | 4.6907 | -0.11 (-2%) | 1,216,000 |