Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 774,000 |
25 May 2016 | HKD | 0.345 | 0.365 | 0.345 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,196,000 |
24 May 2016 | HKD | 0.355 | 0.355 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 2,028,000 |
23 May 2016 | HKD | 0.36 | 0.375 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 4,298,000 |
20 May 2016 | HKD | 0.295 | 0.365 | 0.295 | 0.36 | 0.36 | +0.055 (+18.03%) | 12,205,000 |
19 May 2016 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
18 May 2016 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 10,000 |
17 May 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 46,000 |
16 May 2016 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.005 (-1.59%) | 46,000 |
13 May 2016 | HKD | 0.32 | 0.32 | 0.295 | 0.315 | 0.315 | -0.005 (-1.56%) | 120,000 |
12 May 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
11 May 2016 | HKD | 0.295 | 0.32 | 0.295 | 0.32 | 0.32 | +0.01 (+3.23%) | 80,000 |
10 May 2016 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
9 May 2016 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 100,000 |
6 May 2016 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 550,000 |
5 May 2016 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 872,000 |
4 May 2016 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,322,000 |
3 May 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 796,000 |
2 May 2016 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,932,000 |
28 Apr 2016 | HKD | 0.305 | 0.325 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 644,000 |
27 Apr 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 208,000 |
26 Apr 2016 | HKD | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 214,000 |
25 Apr 2016 | HKD | 0.31 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 442,000 |
22 Apr 2016 | HKD | 0.31 | 0.33 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,402,000 |
21 Apr 2016 | HKD | 0.275 | 0.32 | 0.275 | 0.31 | 0.31 | +0.04 (+14.81%) | 4,686,000 |
20 Apr 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 120,000 |
19 Apr 2016 | HKD | 0.26 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 170,000 |
18 Apr 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Apr 2016 | HKD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 634,000 |