Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,097,161 |
6 Jun 2016 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 614,422 |
3 Jun 2016 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 867,000 |
2 Jun 2016 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,408,281 |
1 Jun 2016 | HKD | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 3,371,368 |
31 May 2016 | HKD | 0.415 | 0.42 | 0.365 | 0.38 | 0.38 | -0.035 (-8.43%) | 4,788,681 |
30 May 2016 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 588,000 |
27 May 2016 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 476,000 |
26 May 2016 | HKD | 0.42 | 0.435 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,132,000 |
25 May 2016 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,053,000 |
24 May 2016 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,394,000 |
23 May 2016 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 79,000 |
20 May 2016 | HKD | 0.435 | 0.44 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 685,000 |
19 May 2016 | HKD | 0.435 | 0.455 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 2,336,000 |
18 May 2016 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,455,000 |
17 May 2016 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 687,000 |
16 May 2016 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 232,000 |
13 May 2016 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 203,281 |
12 May 2016 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 812,000 |
11 May 2016 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 804,000 |
10 May 2016 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 421,000 |
9 May 2016 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 219,000 |
6 May 2016 | HKD | 0.435 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,247,000 |
5 May 2016 | HKD | 0.455 | 0.46 | 0.41 | 0.435 | 0.435 | -0.03 (-6.45%) | 8,165,000 |
4 May 2016 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 465,000 |
3 May 2016 | HKD | 0.48 | 0.49 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 644,000 |
2 May 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,153,556 |
28 Apr 2016 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,908,000 |
27 Apr 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 650,000 |