Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.21 | 5.21 | 4.91 | 5.12 | 0.512 | -0.25 (-4.66%) | 1,037,773 |
25 May 2016 | HKD | 5.32 | 5.47 | 5.3 | 5.37 | 0.537 | +0.18 (+3.47%) | 668,000 |
24 May 2016 | HKD | 5.33 | 5.61 | 5.12 | 5.19 | 0.519 | -0.6 (-10.36%) | 1,081,102 |
23 May 2016 | HKD | 6.2 | 6.29 | 5.61 | 5.79 | 0.579 | -0.36 (-5.85%) | 1,064,058 |
20 May 2016 | HKD | 6.52 | 6.6 | 5.8 | 6.15 | 0.615 | -0.3 (-4.65%) | 1,368,000 |
19 May 2016 | HKD | 6.45 | 6.8 | 6.3 | 6.45 | 0.645 | +0.17 (+2.71%) | 2,212,000 |
18 May 2016 | HKD | 6 | 6.64 | 6 | 6.28 | 0.628 | -0.52 (-7.65%) | 3,104,220 |
17 May 2016 | HKD | 6.2 | 7.14 | 6.01 | 6.8 | 0.68 | +0.7 (+11.48%) | 8,474,778 |
16 May 2016 | HKD | 5.61 | 6.38 | 5.61 | 6.1 | 0.61 | +0.5 (+8.93%) | 4,184,470 |
13 May 2016 | HKD | 5 | 5.6 | 5 | 5.6 | 0.56 | +0.72 (+14.75%) | 2,532,000 |
12 May 2016 | HKD | 5.9 | 6.52 | 4.84 | 4.88 | 0.488 | -0.94 (-16.15%) | 10,570,203 |
11 May 2016 | HKD | 4.76 | 5.98 | 4.65 | 5.82 | 0.582 | +1.18 (+25.43%) | 10,979,267 |
10 May 2016 | HKD | 3.73 | 4.66 | 3.72 | 4.64 | 0.464 | +0.8 (+20.83%) | 9,653,852 |
9 May 2016 | HKD | 3.73 | 3.94 | 3.55 | 3.84 | 0.384 | +0.29 (+8.17%) | 1,437,000 |
6 May 2016 | HKD | 3.51 | 3.68 | 3.49 | 3.55 | 0.355 | -0.05 (-1.39%) | 2,368,000 |
5 May 2016 | HKD | 3.74 | 3.8 | 3.5 | 3.6 | 0.36 | -0.14 (-3.74%) | 2,072,000 |
4 May 2016 | HKD | 3.95 | 3.95 | 3.7 | 3.74 | 0.374 | -0.15 (-3.86%) | 2,832,000 |
3 May 2016 | HKD | 3.9 | 4.09 | 3.78 | 3.89 | 0.389 | +0.03 (+0.78%) | 4,290,058 |
2 May 2016 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 0.386 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.68 | 3.9 | 3.31 | 3.86 | 0.386 | +0.23 (+6.34%) | 10,064,411 |
28 Apr 2016 | HKD | 3.95 | 4.16 | 3.59 | 3.63 | 0.363 | -0.23 (-5.96%) | 8,954,335 |
27 Apr 2016 | HKD | 3.55 | 4.02 | 3.55 | 3.86 | 0.386 | +0.31 (+8.73%) | 10,765,058 |
26 Apr 2016 | HKD | 3.37 | 3.79 | 3.18 | 3.55 | 0.355 | +0.23 (+6.93%) | 15,042,553 |
25 Apr 2016 | HKD | 3.18 | 4.27 | 2.89 | 3.32 | 0.332 | +0.14 (+4.40%) | 24,086,204 |
22 Apr 2016 | HKD | 2.59 | 3.4 | 2.52 | 3.18 | 0.318 | +0.6 (+23.26%) | 30,080,425 |
21 Apr 2016 | HKD | 1.95 | 2.77 | 1.8 | 2.58 | 0.258 | +0.66 (+34.38%) | 37,116,872 |
20 Apr 2016 | HKD | 1.68 | 2.05 | 1.58 | 1.92 | 0.192 | +0.24 (+14.29%) | 13,498,058 |
19 Apr 2016 | HKD | 1.6 | 1.72 | 1.43 | 1.68 | 0.168 | +0.06 (+3.70%) | 12,184,000 |
18 Apr 2016 | HKD | 1.6 | 1.82 | 1.55 | 1.62 | 0.162 | -0.06 (-3.57%) | 7,099,735 |
15 Apr 2016 | HKD | 1.8 | 2.06 | 1.56 | 1.68 | 0.168 | -0.1 (-5.62%) | 26,510,722 |