Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 4.29 | 4.43 | 4.27 | 4.37 | 4.37 | +0.13 (+3.07%) | 8,078,000 |
1 Jun 2016 | HKD | 4.45 | 4.5 | 4.22 | 4.24 | 4.24 | -0.22 (-4.93%) | 9,305,604 |
31 May 2016 | HKD | 4.45 | 4.52 | 4.39 | 4.46 | 4.46 | -0.05 (-1.11%) | 20,532,080 |
30 May 2016 | HKD | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 2,582,544 |
27 May 2016 | HKD | 4.48 | 4.53 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 9,914,292 |
26 May 2016 | HKD | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 4,622,730 |
25 May 2016 | HKD | 4.44 | 4.5 | 4.42 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,052,000 |
24 May 2016 | HKD | 4.35 | 4.42 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 5,337,560 |
23 May 2016 | HKD | 4.43 | 4.51 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 4,716,000 |
20 May 2016 | HKD | 4.48 | 4.48 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 5,300,825 |
19 May 2016 | HKD | 4.5 | 4.52 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 2,321,688 |
18 May 2016 | HKD | 4.49 | 4.49 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,080,580 |
17 May 2016 | HKD | 4.5 | 4.51 | 4.4 | 4.49 | 4.49 | +0.05 (+1.13%) | 4,536,000 |
16 May 2016 | HKD | 4.4 | 4.52 | 4.38 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,748,180 |
13 May 2016 | HKD | 4.5 | 4.5 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 5,668,000 |
12 May 2016 | HKD | 4.44 | 4.44 | 4.34 | 4.42 | 4.42 | 0.0 (0.0%) | 2,583,197 |
11 May 2016 | HKD | 4.49 | 4.5 | 4.35 | 4.42 | 4.42 | -0.03 (-0.67%) | 8,441,182 |
10 May 2016 | HKD | 4.41 | 4.45 | 4.31 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,024,000 |
9 May 2016 | HKD | 4.54 | 4.54 | 4.4 | 4.4 | 4.4 | -0.14 (-3.08%) | 6,245,000 |
6 May 2016 | HKD | 4.71 | 4.72 | 4.52 | 4.54 | 4.54 | -0.15 (-3.20%) | 2,476,000 |
5 May 2016 | HKD | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | +0.09 (+1.96%) | 8,804,000 |
4 May 2016 | HKD | 4.6 | 4.68 | 4.5 | 4.6 | 4.6 | -0.07 (-1.50%) | 8,378,303 |
3 May 2016 | HKD | 4.73 | 4.74 | 4.61 | 4.67 | 4.67 | 0.0 (0.0%) | 6,549,414 |
2 May 2016 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.77 | 4.77 | 4.64 | 4.67 | 4.67 | -0.11 (-2.30%) | 4,540,160 |
28 Apr 2016 | HKD | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | +0.06 (+1.27%) | 5,674,715 |
27 Apr 2016 | HKD | 4.79 | 4.84 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 4,839,966 |
26 Apr 2016 | HKD | 4.88 | 4.88 | 4.71 | 4.78 | 4.78 | -0.08 (-1.65%) | 5,315,573 |
25 Apr 2016 | HKD | 4.8 | 4.87 | 4.76 | 4.86 | 4.86 | +0.06 (+1.25%) | 3,725,000 |
22 Apr 2016 | HKD | 4.89 | 4.89 | 4.73 | 4.8 | 4.8 | -0.02 (-0.41%) | 6,706,037 |