Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,690,000 |
1 Jun 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,720,000 |
31 May 2016 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,325,000 |
30 May 2016 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 6,700,000 |
27 May 2016 | HKD | 0.485 | 0.49 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,300,000 |
26 May 2016 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 2,875,000 |
25 May 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,710,000 |
24 May 2016 | HKD | 0.475 | 0.52 | 0.475 | 0.51 | 0.51 | +0.035 (+7.37%) | 11,145,000 |
23 May 2016 | HKD | 0.465 | 0.49 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 4,400,000 |
20 May 2016 | HKD | 0.465 | 0.47 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 2,375,000 |
19 May 2016 | HKD | 0.425 | 0.46 | 0.425 | 0.46 | 0.46 | +0.025 (+5.75%) | 7,395,000 |
18 May 2016 | HKD | 0.405 | 0.435 | 0.405 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,505,000 |
17 May 2016 | HKD | 0.42 | 0.43 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 5,770,000 |
16 May 2016 | HKD | 0.41 | 0.42 | 0.385 | 0.415 | 0.415 | +0.005 (+1.22%) | 7,215,000 |
13 May 2016 | HKD | 0.38 | 0.435 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,545,000 |
12 May 2016 | HKD | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 5,915,000 |
11 May 2016 | HKD | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,745,000 |
10 May 2016 | HKD | 0.455 | 0.455 | 0.39 | 0.415 | 0.415 | -0.04 (-8.79%) | 17,535,000 |
9 May 2016 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 570,000 |
6 May 2016 | HKD | 0.465 | 0.465 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,490,000 |
5 May 2016 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,290,000 |
4 May 2016 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 755,000 |
3 May 2016 | HKD | 0.455 | 0.47 | 0.44 | 0.47 | 0.47 | +0.015 (+3.30%) | 3,470,000 |
2 May 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,245,000 |
28 Apr 2016 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 2,635,000 |
27 Apr 2016 | HKD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,310,000 |
26 Apr 2016 | HKD | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 5,430,000 |
25 Apr 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,725,000 |
22 Apr 2016 | HKD | 0.485 | 0.485 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,490,000 |