Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 5.35 | 5.35 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 303,000 |
13 Apr 2016 | HKD | 5.12 | 5.33 | 5.12 | 5.25 | 5.25 | +0.13 (+2.54%) | 916,000 |
12 Apr 2016 | HKD | 5.09 | 5.18 | 5 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,254,000 |
11 Apr 2016 | HKD | 5.14 | 5.16 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 1,348,000 |
8 Apr 2016 | HKD | 5.1 | 5.33 | 5.09 | 5.14 | 5.14 | -0.06 (-1.15%) | 1,770,000 |
7 Apr 2016 | HKD | 5.25 | 5.49 | 5.15 | 5.2 | 5.2 | -0.11 (-2.07%) | 1,872,600 |
6 Apr 2016 | HKD | 4.74 | 5.36 | 4.74 | 5.31 | 5.31 | +0.51 (+10.63%) | 5,367,800 |
5 Apr 2016 | HKD | 4.69 | 4.83 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,194,000 |
4 Apr 2016 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.8 | 4.8 | 4.68 | 4.75 | 4.75 | -0.07 (-1.45%) | 550,277 |
31 Mar 2016 | HKD | 4.82 | 4.94 | 4.76 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,292,500 |
30 Mar 2016 | HKD | 4.78 | 4.9 | 4.72 | 4.85 | 4.85 | +0.12 (+2.54%) | 2,461,200 |
29 Mar 2016 | HKD | 4.76 | 4.81 | 4.64 | 4.73 | 4.73 | -0.07 (-1.46%) | 2,611,000 |
28 Mar 2016 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.73 | 4.82 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 962,000 |
23 Mar 2016 | HKD | 4.85 | 4.87 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 1,200,693 |
22 Mar 2016 | HKD | 4.65 | 4.9 | 4.65 | 4.85 | 4.85 | +0.34 (+7.54%) | 1,709,000 |
21 Mar 2016 | HKD | 4.49 | 4.7 | 4.45 | 4.51 | 4.51 | +0.16 (+3.68%) | 2,810,245 |
18 Mar 2016 | HKD | 4.3 | 4.41 | 4.21 | 4.35 | 4.35 | +0.06 (+1.40%) | 1,003,000 |
17 Mar 2016 | HKD | 4.28 | 4.35 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 480,000 |
16 Mar 2016 | HKD | 4.3 | 4.38 | 4.24 | 4.26 | 4.26 | -0.11 (-2.52%) | 1,016,000 |
15 Mar 2016 | HKD | 4.41 | 4.41 | 4.24 | 4.37 | 4.37 | +0.04 (+0.92%) | 312,000 |
14 Mar 2016 | HKD | 4.18 | 4.39 | 4.18 | 4.33 | 4.33 | +0.18 (+4.34%) | 1,444,100 |
11 Mar 2016 | HKD | 4.11 | 4.2 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 476,000 |
10 Mar 2016 | HKD | 4.1 | 4.15 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 1,668,000 |
9 Mar 2016 | HKD | 4.1 | 4.14 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 1,628,000 |
8 Mar 2016 | HKD | 4.1 | 4.19 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 1,832,000 |
7 Mar 2016 | HKD | 4.1 | 4.2 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,085,000 |
4 Mar 2016 | HKD | 4.1 | 4.15 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 1,806,000 |