Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,402,500 |
7 Jun 2016 | HKD | 2.96 | 3.02 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 1,332,500 |
6 Jun 2016 | HKD | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,577,500 |
3 Jun 2016 | HKD | 2.91 | 2.98 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,727,500 |
2 Jun 2016 | HKD | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,445,000 |
1 Jun 2016 | HKD | 2.92 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,087,500 |
31 May 2016 | HKD | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,405,000 |
30 May 2016 | HKD | 2.91 | 2.91 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,270,000 |
27 May 2016 | HKD | 2.91 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,165,000 |
26 May 2016 | HKD | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,252,500 |
25 May 2016 | HKD | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | +0.05 (+1.74%) | 1,520,000 |
24 May 2016 | HKD | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 1,375,000 |
23 May 2016 | HKD | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | +0.09 (+3.18%) | 1,452,500 |
20 May 2016 | HKD | 2.83 | 2.85 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,260,000 |
19 May 2016 | HKD | 2.88 | 2.88 | 2.79 | 2.81 | 2.81 | -0.07 (-2.43%) | 1,655,000 |
18 May 2016 | HKD | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,387,500 |
17 May 2016 | HKD | 2.89 | 2.9 | 2.83 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,112,500 |
16 May 2016 | HKD | 2.9 | 2.92 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,110,000 |
13 May 2016 | HKD | 2.9 | 2.93 | 2.87 | 2.89 | 2.89 | +0.03 (+1.05%) | 1,822,500 |
12 May 2016 | HKD | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 1,340,000 |
11 May 2016 | HKD | 2.88 | 2.95 | 2.87 | 2.89 | 2.89 | +0.06 (+2.12%) | 2,222,500 |
10 May 2016 | HKD | 2.71 | 2.87 | 2.71 | 2.83 | 2.83 | +0.1 (+3.66%) | 2,002,500 |
9 May 2016 | HKD | 2.65 | 2.78 | 2.65 | 2.73 | 2.73 | +0.08 (+3.02%) | 1,410,000 |
6 May 2016 | HKD | 2.65 | 2.7 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,627,500 |
5 May 2016 | HKD | 2.61 | 2.74 | 2.61 | 2.66 | 2.66 | -0.09 (-3.27%) | 2,580,000 |
4 May 2016 | HKD | 2.66 | 2.77 | 2.62 | 2.75 | 2.75 | +0.04 (+1.48%) | 1,062,500 |
3 May 2016 | HKD | 2.88 | 2.91 | 2.7 | 2.71 | 2.71 | -0.17 (-5.90%) | 1,997,500 |
2 May 2016 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.85 | 2.9 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,112,500 |