Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 2.8 | +0.005 (+1.82%) | 38,360,000 |
26 Apr 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 2.75 | -0.01 (-3.51%) | 52,389,000 |
25 Apr 2016 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 2.85 | +0.005 (+1.79%) | 36,300,000 |
22 Apr 2016 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 36,560,000 |
21 Apr 2016 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 2.85 | +0.005 (+1.79%) | 12,140,000 |
20 Apr 2016 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 44,799,016 |
19 Apr 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 2.85 | -0.005 (-1.72%) | 22,780,000 |
18 Apr 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 2.9 | -0.005 (-1.69%) | 36,068,535 |
15 Apr 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 2.95 | 0.0 (0.0%) | 33,402,535 |
14 Apr 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 2.95 | +0.005 (+1.72%) | 53,766,355 |
13 Apr 2016 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 2.9 | +0.01 (+3.57%) | 56,930,000 |
12 Apr 2016 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 2.8 | 0.0 (0.0%) | 10,055,000 |
11 Apr 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 2.8 | +0.005 (+1.82%) | 19,880,000 |
8 Apr 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 2.75 | -0.01 (-3.51%) | 61,605,000 |
7 Apr 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 2.85 | -0.005 (-1.72%) | 83,065,200 |
6 Apr 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 2.9 | +0.005 (+1.75%) | 37,230,000 |
5 Apr 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 2.85 | -0.01 (-3.39%) | 46,192,708 |
4 Apr 2016 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 2.95 | +0.01 (+3.51%) | 98,255,000 |
31 Mar 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 2.85 | 0.0 (0.0%) | 66,049,000 |
30 Mar 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 2.85 | +0.005 (+1.79%) | 29,925,000 |
29 Mar 2016 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 113,623,235 |
28 Mar 2016 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 65,210,882 |
23 Mar 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 24,720,000 |
22 Mar 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 45,394,000 |
21 Mar 2016 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 2.85 | +0.005 (+1.79%) | 71,035,000 |
18 Mar 2016 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 2.8 | +0.01 (+3.70%) | 73,830,000 |
17 Mar 2016 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 2.7 | +0.01 (+3.85%) | 81,770,000 |