Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 808,000 |
25 May 2016 | HKD | 0.265 | 0.295 | 0.265 | 0.295 | 0.295 | +0.035 (+13.46%) | 2,286,221 |
24 May 2016 | HKD | 0.28 | 0.285 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 536,000 |
23 May 2016 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 40,000 |
20 May 2016 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 164,000 |
19 May 2016 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 342,222 |
18 May 2016 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 433,777 |
17 May 2016 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 40,000 |
16 May 2016 | HKD | 0.285 | 0.285 | 0.25 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,523,555 |
13 May 2016 | HKD | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,308,000 |
12 May 2016 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 3,720,888 |
11 May 2016 | HKD | 0.285 | 0.3 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 3,751,554 |
10 May 2016 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 1,088,444 |
9 May 2016 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,592,000 |
6 May 2016 | HKD | 0.26 | 0.28 | 0.255 | 0.275 | 0.275 | +0.01 (+3.77%) | 6,824,000 |
5 May 2016 | HKD | 0.25 | 0.265 | 0.248 | 0.265 | 0.265 | +0.015 (+6%) | 2,740,444 |
4 May 2016 | HKD | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 12,321,110 |
3 May 2016 | HKD | 0.285 | 0.285 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 8,116,000 |
2 May 2016 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 680,000 |
28 Apr 2016 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 888,000 |
27 Apr 2016 | HKD | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 4,052,000 |
26 Apr 2016 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,712,000 |
25 Apr 2016 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,040,000 |
22 Apr 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 5,106,221 |
21 Apr 2016 | HKD | 0.33 | 0.335 | 0.295 | 0.295 | 0.295 | -0.035 (-10.61%) | 15,244,000 |
20 Apr 2016 | HKD | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 5,740,444 |
19 Apr 2016 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 6,993,333 |
18 Apr 2016 | HKD | 0.295 | 0.325 | 0.295 | 0.325 | 0.325 | +0.025 (+8.33%) | 10,019,550 |
15 Apr 2016 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 452,888 |