Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 77.8 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.6 | 3.91 | 3.56 | 3.89 | 77.8 | +0.29 (+8.06%) | 18,594,000 |
7 Jun 2016 | HKD | 3.58 | 3.61 | 3.48 | 3.6 | 72 | +0.01 (+0.28%) | 10,986,000 |
6 Jun 2016 | HKD | 3.58 | 3.65 | 3.48 | 3.59 | 71.8 | +0.09 (+2.57%) | 15,480,000 |
3 Jun 2016 | HKD | 3.24 | 3.55 | 3.24 | 3.5 | 70 | +0.26 (+8.02%) | 19,545,087 |
2 Jun 2016 | HKD | 3.17 | 3.45 | 3.17 | 3.24 | 64.8 | +0.07 (+2.21%) | 13,322,000 |
1 Jun 2016 | HKD | 2.86 | 3.17 | 2.81 | 3.17 | 63.4 | +0.31 (+10.84%) | 22,328,000 |
31 May 2016 | HKD | 2.61 | 2.88 | 2.6 | 2.86 | 57.2 | +0.28 (+10.85%) | 19,274,000 |
30 May 2016 | HKD | 2.6 | 2.61 | 2.56 | 2.58 | 51.6 | +0.04 (+1.57%) | 2,840,000 |
27 May 2016 | HKD | 2.53 | 2.55 | 2.5 | 2.54 | 50.8 | +0.02 (+0.79%) | 3,545,000 |
26 May 2016 | HKD | 2.49 | 2.53 | 2.49 | 2.52 | 50.4 | +0.01 (+0.40%) | 4,166,000 |
25 May 2016 | HKD | 2.5 | 2.51 | 2.4 | 2.51 | 50.2 | +0.02 (+0.80%) | 7,290,000 |
24 May 2016 | HKD | 2.5 | 2.5 | 2.47 | 2.49 | 49.8 | +0.02 (+0.81%) | 4,844,000 |
23 May 2016 | HKD | 2.44 | 2.49 | 2.42 | 2.47 | 49.4 | +0.05 (+2.07%) | 7,666,000 |
20 May 2016 | HKD | 2.39 | 2.45 | 2.22 | 2.42 | 48.4 | +0.11 (+4.76%) | 12,150,000 |
19 May 2016 | HKD | 2.27 | 2.32 | 2.25 | 2.31 | 46.2 | +0.07 (+3.13%) | 4,710,000 |
18 May 2016 | HKD | 2.3 | 2.35 | 2.2 | 2.24 | 44.8 | -0.06 (-2.61%) | 4,754,000 |
17 May 2016 | HKD | 2.24 | 2.4 | 2.18 | 2.3 | 46 | +0.09 (+4.07%) | 8,642,000 |
16 May 2016 | HKD | 2.09 | 2.24 | 2.09 | 2.21 | 44.2 | +0.12 (+5.74%) | 8,440,000 |
13 May 2016 | HKD | 2.02 | 2.1 | 2 | 2.09 | 41.8 | +0.07 (+3.47%) | 5,510,000 |
12 May 2016 | HKD | 1.97 | 2.03 | 1.97 | 2.02 | 40.4 | +0.04 (+2.02%) | 7,960,000 |
11 May 2016 | HKD | 1.97 | 1.98 | 1.96 | 1.98 | 39.6 | +0.02 (+1.02%) | 4,460,000 |
10 May 2016 | HKD | 1.92 | 1.96 | 1.91 | 1.96 | 39.2 | +0.02 (+1.03%) | 4,020,000 |
9 May 2016 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 38.8 | +0.02 (+1.04%) | 2,230,000 |
6 May 2016 | HKD | 1.91 | 1.93 | 1.89 | 1.92 | 38.4 | -0.01 (-0.52%) | 1,560,000 |
5 May 2016 | HKD | 1.93 | 1.94 | 1.9 | 1.93 | 38.6 | +0.02 (+1.05%) | 2,290,000 |
4 May 2016 | HKD | 1.91 | 1.97 | 1.87 | 1.91 | 38.2 | +0.02 (+1.06%) | 7,190,000 |
3 May 2016 | HKD | 1.88 | 1.9 | 1.84 | 1.89 | 37.8 | +1 (+2.72%) | 1,480,000 |
3 May 2016 |
|
|||||||
2 May 2016 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 36.8 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 8.95 | 9.26 | 8.89 | 9.2 | 36.8 | +0.2 (+2.22%) | 912,000 |