Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | HKD | 5.88 | 6 | 5.76 | 6 | 6 | +0.02 (+0.33%) | 1,498,300 |
25 Apr 2016 | HKD | 5.99 | 6.08 | 5.7 | 5.98 | 5.98 | -0.01 (-0.17%) | 2,050,000 |
22 Apr 2016 | HKD | 5.88 | 6.08 | 5.69 | 5.99 | 5.99 | +0.27 (+4.72%) | 3,156,000 |
21 Apr 2016 | HKD | 5.72 | 5.77 | 5.66 | 5.72 | 5.72 | +0.01 (+0.18%) | 1,695,000 |
20 Apr 2016 | HKD | 5.7 | 5.95 | 5.26 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,280,000 |
19 Apr 2016 | HKD | 5.05 | 5.75 | 5.02 | 5.7 | 5.7 | +0.64 (+12.65%) | 13,668,000 |
18 Apr 2016 | HKD | 5.12 | 5.12 | 4.93 | 5.06 | 5.06 | -0.03 (-0.59%) | 1,642,048 |
15 Apr 2016 | HKD | 4.93 | 5.1 | 4.9 | 5.09 | 5.09 | +0.16 (+3.25%) | 12,468,010 |
14 Apr 2016 | HKD | 4.96 | 4.99 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 618,024 |
13 Apr 2016 | HKD | 5 | 5.06 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,468,000 |
12 Apr 2016 | HKD | 4.98 | 5.1 | 4.93 | 4.96 | 4.96 | +0.05 (+1.02%) | 778,000 |
11 Apr 2016 | HKD | 4.75 | 5.05 | 4.73 | 4.91 | 4.91 | +0.16 (+3.37%) | 1,894,000 |
8 Apr 2016 | HKD | 4.77 | 4.83 | 4.68 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,302,000 |
7 Apr 2016 | HKD | 4.52 | 4.82 | 4.52 | 4.8 | 4.8 | +0.05 (+1.05%) | 930,000 |
6 Apr 2016 | HKD | 4.55 | 4.75 | 4.5 | 4.75 | 4.75 | +0.16 (+3.49%) | 1,184,000 |
5 Apr 2016 | HKD | 4.11 | 4.6 | 4.1 | 4.59 | 4.59 | +0.19 (+4.32%) | 2,312,000 |
4 Apr 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 4.7 | 4.79 | 4.36 | 4.4 | 4.4 | -0.24 (-5.17%) | 2,317,111 |
31 Mar 2016 | HKD | 4.58 | 4.64 | 4.49 | 4.64 | 4.64 | +0.06 (+1.31%) | 1,698,000 |
30 Mar 2016 | HKD | 4.45 | 4.6 | 4.36 | 4.58 | 4.58 | +0.14 (+3.15%) | 2,012,000 |
29 Mar 2016 | HKD | 4.22 | 4.51 | 4.22 | 4.44 | 4.44 | +0.22 (+5.21%) | 1,758,000 |
28 Mar 2016 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 4.36 | 4.37 | 4.14 | 4.22 | 4.22 | -0.23 (-5.17%) | 3,154,000 |
23 Mar 2016 | HKD | 4.2 | 4.5 | 4.19 | 4.45 | 4.45 | +0.25 (+5.95%) | 2,338,000 |
22 Mar 2016 | HKD | 3.6 | 4.5 | 3.59 | 4.2 | 4.2 | +0.6 (+16.67%) | 4,812,000 |
21 Mar 2016 | HKD | 3.6 | 3.61 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,292,000 |
18 Mar 2016 | HKD | 3.56 | 3.65 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 8,674,000 |
17 Mar 2016 | HKD | 3.6 | 3.65 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 6,320,000 |
16 Mar 2016 | HKD | 3.68 | 3.69 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 2,890,000 |