Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 2.0373 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 2.0373 | +0.005 (+1.37%) | 1,520,000 |
7 Jun 2016 | HKD | 0.37 | 0.38 | 0.36 | 0.365 | 2.0098 | -0.005 (-1.35%) | 3,422,000 |
6 Jun 2016 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 2.0373 | 0.0 (0.0%) | 720,160 |
3 Jun 2016 | HKD | 0.39 | 0.39 | 0.36 | 0.37 | 2.0373 | -0.015 (-3.90%) | 2,840,000 |
2 Jun 2016 | HKD | 0.39 | 0.39 | 0.36 | 0.385 | 2.1199 | -0.01 (-2.53%) | 640,000 |
1 Jun 2016 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 2.175 | 0.0 (0.0%) | 560,000 |
31 May 2016 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 2.175 | -0.015 (-3.66%) | 540,000 |
30 May 2016 | HKD | 0.4 | 0.45 | 0.4 | 0.41 | 2.2576 | +0.01 (+2.50%) | 320,000 |
27 May 2016 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 2.2025 | +0.01 (+2.56%) | 140,000 |
26 May 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 2.1474 | -0.01 (-2.50%) | 160,000 |
25 May 2016 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 2.2025 | +0.015 (+3.90%) | 360,000 |
24 May 2016 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 2.1199 | +0.005 (+1.32%) | 220,000 |
23 May 2016 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 2.0924 | -0.01 (-2.56%) | 480,000 |
20 May 2016 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 2.1474 | -0.01 (-2.50%) | 580,400 |
19 May 2016 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 2.2025 | 0.0 (0.0%) | 60,000 |
18 May 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 2.2025 | -0.005 (-1.23%) | 892,000 |
17 May 2016 | HKD | 0.42 | 0.42 | 0.395 | 0.405 | 2.23 | -0.015 (-3.57%) | 1,780,000 |
16 May 2016 | HKD | 0.4 | 0.42 | 0.395 | 0.42 | 2.3126 | +0.02 (+5%) | 860,000 |
13 May 2016 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 2.2025 | -0.02 (-4.76%) | 760,000 |
12 May 2016 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 2.3126 | -0.005 (-1.18%) | 900,000 |
11 May 2016 | HKD | 0.43 | 0.43 | 0.41 | 0.425 | 2.3402 | -0.005 (-1.16%) | 900,000 |
10 May 2016 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 2.3677 | 0.0 (0.0%) | 222,000 |
9 May 2016 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 2.3677 | 0.0 (0.0%) | 1,260,000 |
6 May 2016 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 2.3677 | -0.005 (-1.15%) | 1,140,000 |
5 May 2016 | HKD | 0.46 | 0.46 | 0.435 | 0.435 | 2.3952 | -0.025 (-5.43%) | 1,100,240 |
4 May 2016 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 2.5329 | +0.005 (+1.10%) | 960,000 |
3 May 2016 | HKD | 0.44 | 0.455 | 0.435 | 0.455 | 2.5053 | +0.015 (+3.41%) | 2,140,000 |
2 May 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.4228 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 2.4228 | -0.02 (-4.35%) | 2,660,000 |