Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.6167 | +0.01 (+1.37%) | 1,627,201 |
26 May 2016 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.6083 | -0.01 (-1.35%) | 1,867,201 |
25 May 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.6167 | 0.0 (0.0%) | 5,158,202 |
24 May 2016 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.6167 | 0.0 (0.0%) | 1,641,601 |
23 May 2016 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.6167 | -0.03 (-3.90%) | 3,783,602 |
20 May 2016 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.6417 | +0.02 (+2.67%) | 1,726,801 |
19 May 2016 | HKD | 0.76 | 0.77 | 0.75 | 0.75 | 0.625 | -0.01 (-1.32%) | 5,079,602 |
18 May 2016 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 0.6333 | -0.03 (-3.80%) | 4,120,802 |
17 May 2016 | HKD | 0.77 | 0.82 | 0.75 | 0.79 | 0.6583 | +0.03 (+3.95%) | 11,112,005 |
16 May 2016 | HKD | 0.81 | 0.81 | 0.75 | 0.76 | 0.6333 | -0.05 (-6.17%) | 12,361,206 |
13 May 2016 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.675 | +0.01 (+1.25%) | 5,137,202 |
12 May 2016 | HKD | 0.86 | 0.89 | 0.8 | 0.8 | 0.6667 | -0.22 (-21.57%) | 38,894,418 |
11 May 2016 | HKD | 1.08 | 1.08 | 1.01 | 1.02 | 0.85 | -0.06 (-5.56%) | 3,748,802 |
10 May 2016 | HKD | 1 | 1.08 | 1 | 1.08 | 0.9 | +0.04 (+3.85%) | 5,888,403 |
9 May 2016 | HKD | 1.1 | 1.15 | 0.98 | 1.04 | 0.8667 | -0.06 (-5.45%) | 12,416,406 |
6 May 2016 | HKD | 1.23 | 1.23 | 1.09 | 1.1 | 0.9167 | -0.14 (-11.29%) | 10,201,205 |
5 May 2016 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.0333 | -0.01 (-0.80%) | 3,163,201 |
4 May 2016 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 1.0417 | -0.01 (-0.79%) | 2,680,801 |
3 May 2016 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.05 | -0.02 (-1.56%) | 2,043,601 |
2 May 2016 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.0667 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.0667 | -0.02 (-1.54%) | 1,526,401 |
28 Apr 2016 | HKD | 1.26 | 1.34 | 1.25 | 1.3 | 1.0833 | +0.04 (+3.17%) | 11,263,805 |
27 Apr 2016 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.05 | -0.01 (-0.79%) | 1,820,401 |
26 Apr 2016 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 1.0583 | +0.01 (+0.79%) | 2,154,001 |
25 Apr 2016 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.05 | 0.0 (0.0%) | 2,376,001 |
22 Apr 2016 | HKD | 1.27 | 1.28 | 1.26 | 1.26 | 1.05 | -0.01 (-0.79%) | 621,600 |
21 Apr 2016 | HKD | 1.28 | 1.3 | 1.26 | 1.27 | 1.0583 | -0.01 (-0.78%) | 1,900,801 |
20 Apr 2016 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.0667 | -0.03 (-2.29%) | 2,575,201 |
19 Apr 2016 | HKD | 1.33 | 1.34 | 1.3 | 1.31 | 1.0917 | -0.01 (-0.76%) | 2,385,601 |
18 Apr 2016 | HKD | 1.23 | 1.34 | 1.23 | 1.32 | 1.1 | +0.07 (+5.60%) | 11,930,405 |