Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,835,500 |
24 May 2016 | HKD | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,613,194 |
23 May 2016 | HKD | 4.57 | 4.59 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 8,271,518 |
20 May 2016 | HKD | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 2,681,500 |
19 May 2016 | HKD | 4.5 | 4.54 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,375,000 |
18 May 2016 | HKD | 4.5 | 4.53 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,755,800 |
17 May 2016 | HKD | 4.6 | 4.6 | 4.46 | 4.55 | 4.55 | -0.01 (-0.22%) | 4,938,536 |
16 May 2016 | HKD | 4.52 | 4.59 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 4,012,500 |
13 May 2016 | HKD | 4.58 | 4.66 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 9,953,025 |
12 May 2016 | HKD | 4.7 | 4.7 | 4.59 | 4.6 | 4.6 | -0.12 (-2.54%) | 6,228,570 |
11 May 2016 | HKD | 4.74 | 4.74 | 4.66 | 4.72 | 4.72 | +0.08 (+1.72%) | 4,371,000 |
10 May 2016 | HKD | 4.79 | 4.8 | 4.43 | 4.64 | 4.64 | -0.17 (-3.53%) | 16,694,340 |
9 May 2016 | HKD | 4.8 | 4.84 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 2,010,947 |
6 May 2016 | HKD | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | -0.02 (-0.41%) | 10,070,200 |
5 May 2016 | HKD | 4.85 | 4.86 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 2,577,956 |
4 May 2016 | HKD | 4.87 | 4.9 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 1,258,691 |
3 May 2016 | HKD | 4.92 | 4.93 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 6,830,326 |
2 May 2016 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.9 | 4.95 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,518,000 |
28 Apr 2016 | HKD | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | +0.09 (+1.87%) | 8,878,798 |
27 Apr 2016 | HKD | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 3,978,000 |
26 Apr 2016 | HKD | 4.8 | 4.82 | 4.75 | 4.82 | 4.82 | 0.0 (0.0%) | 2,593,346 |
25 Apr 2016 | HKD | 4.83 | 4.84 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,770,572 |
22 Apr 2016 | HKD | 4.75 | 4.87 | 4.73 | 4.83 | 4.83 | +0.07 (+1.47%) | 4,828,000 |
21 Apr 2016 | HKD | 4.74 | 4.77 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 3,139,164 |
20 Apr 2016 | HKD | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 3,967,500 |
19 Apr 2016 | HKD | 4.8 | 4.8 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 3,096,139 |
18 Apr 2016 | HKD | 4.77 | 4.79 | 4.71 | 4.76 | 4.76 | -0.04 (-0.83%) | 2,206,000 |
15 Apr 2016 | HKD | 4.84 | 4.84 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,665,000 |
14 Apr 2016 | HKD | 4.8 | 4.83 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,434,307 |