Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 0.305 | 0.31 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 2,195,000 |
13 Apr 2016 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 4,322,000 |
12 Apr 2016 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,577,000 |
11 Apr 2016 | HKD | 0.265 | 0.3 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,032,000 |
8 Apr 2016 | HKD | 0.275 | 0.285 | 0.26 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,791,000 |
7 Apr 2016 | HKD | 0.26 | 0.31 | 0.26 | 0.285 | 0.285 | +0.025 (+9.62%) | 6,484,000 |
6 Apr 2016 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 1,217,000 |
5 Apr 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,183,000 |
4 Apr 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,824,000 |
31 Mar 2016 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,782,000 |
30 Mar 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 903,000 |
29 Mar 2016 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,406,299 |
28 Mar 2016 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,483,000 |
23 Mar 2016 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 503,000 |
22 Mar 2016 | HKD | 0.3 | 0.315 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,270,000 |
21 Mar 2016 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,891,000 |
18 Mar 2016 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 11,374,000 |
17 Mar 2016 | HKD | 0.315 | 0.345 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,667,000 |
16 Mar 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,986,000 |
15 Mar 2016 | HKD | 0.325 | 0.33 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 2,211,000 |
14 Mar 2016 | HKD | 0.35 | 0.355 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 4,804,000 |
11 Mar 2016 | HKD | 0.33 | 0.36 | 0.315 | 0.345 | 0.345 | +0.02 (+6.15%) | 11,540,000 |
10 Mar 2016 | HKD | 0.345 | 0.35 | 0.315 | 0.325 | 0.325 | -0.015 (-4.41%) | 8,475,000 |
9 Mar 2016 | HKD | 0.395 | 0.395 | 0.33 | 0.34 | 0.34 | -0.06 (-15%) | 16,695,000 |
8 Mar 2016 | HKD | 0.36 | 0.43 | 0.36 | 0.4 | 0.4 | +0.05 (+14.29%) | 29,688,000 |
7 Mar 2016 | HKD | 0.32 | 0.365 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 16,842,000 |
4 Mar 2016 | HKD | 0.3 | 0.335 | 0.295 | 0.32 | 0.32 | +0.03 (+10.34%) | 10,350,000 |