Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | HKD | 4.35 | 4.35 | 4.19 | 4.29 | 4.29 | 0.0 (0.0%) | 76,000 |
2 Jun 2016 | HKD | 4.45 | 4.45 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 108,000 |
1 Jun 2016 | HKD | 4.82 | 4.82 | 4.33 | 4.33 | 4.33 | -0.06 (-1.37%) | 278,000 |
31 May 2016 | HKD | 4.32 | 4.5 | 4.13 | 4.39 | 4.39 | +0.03 (+0.69%) | 428,000 |
30 May 2016 | HKD | 4.03 | 4.56 | 4.03 | 4.36 | 4.36 | +0.29 (+7.13%) | 924,000 |
27 May 2016 | HKD | 3.94 | 4.12 | 3.86 | 4.07 | 4.07 | +0.21 (+5.44%) | 272,000 |
26 May 2016 | HKD | 4 | 4 | 3.72 | 3.86 | 3.86 | -0.04 (-1.03%) | 148,000 |
25 May 2016 | HKD | 4 | 4.02 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 138,000 |
24 May 2016 | HKD | 4.14 | 4.15 | 3.82 | 3.9 | 3.9 | -0.09 (-2.26%) | 370,000 |
23 May 2016 | HKD | 4.18 | 4.23 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 290,000 |
20 May 2016 | HKD | 4.1 | 4.15 | 3.82 | 3.99 | 3.99 | -0.06 (-1.48%) | 394,000 |
19 May 2016 | HKD | 4.2 | 4.24 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 436,536 |
18 May 2016 | HKD | 4.12 | 4.28 | 4.1 | 4.13 | 4.13 | -0.25 (-5.71%) | 544,000 |
17 May 2016 | HKD | 4.75 | 4.75 | 4.3 | 4.38 | 4.38 | -0.32 (-6.81%) | 3,276,000 |
16 May 2016 | HKD | 4.12 | 4.81 | 4.12 | 4.7 | 4.7 | +0.35 (+8.05%) | 3,456,000 |
13 May 2016 | HKD | 4.46 | 4.65 | 4.29 | 4.35 | 4.35 | -0.23 (-5.02%) | 760,000 |
12 May 2016 | HKD | 4.95 | 4.95 | 4.55 | 4.58 | 4.58 | -0.31 (-6.34%) | 696,000 |
11 May 2016 | HKD | 5.23 | 5.28 | 4.8 | 4.89 | 4.89 | -0.33 (-6.32%) | 1,696,000 |
10 May 2016 | HKD | 5.51 | 5.52 | 4.6 | 5.22 | 5.22 | -0.29 (-5.26%) | 2,506,000 |
9 May 2016 | HKD | 4.35 | 6 | 4.35 | 5.51 | 5.51 | +1.31 (+31.19%) | 8,030,000 |
6 May 2016 | HKD | 7.17 | 7.25 | 4.1 | 4.2 | 4.2 | -2.98 (-41.50%) | 9,002,000 |
5 May 2016 | HKD | 8 | 8.06 | 7.17 | 7.18 | 7.18 | -0.82 (-10.25%) | 2,542,000 |
4 May 2016 | HKD | 7.86 | 8.11 | 7.5 | 8 | 8 | +0.12 (+1.52%) | 2,244,000 |
3 May 2016 | HKD | 8.7 | 8.87 | 7.84 | 7.88 | 7.88 | -0.68 (-7.94%) | 1,986,000 |
2 May 2016 | HKD | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 9.45 | 9.56 | 8.1 | 8.56 | 8.56 | -0.98 (-10.27%) | 2,236,000 |
28 Apr 2016 | HKD | 10.2 | 10.26 | 9.19 | 9.54 | 9.54 | -0.6 (-5.92%) | 3,242,000 |
27 Apr 2016 | HKD | 10.12 | 10.46 | 10 | 10.14 | 10.14 | +0.02 (+0.20%) | 7,152,000 |
26 Apr 2016 | HKD | 10.16 | 10.58 | 9.62 | 10.12 | 10.12 | +0.06 (+0.60%) | 2,188,000 |
25 Apr 2016 | HKD | 10.44 | 10.54 | 10.02 | 10.06 | 10.06 | -0.34 (-3.27%) | 1,976,000 |