Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 3 | 3.03 | 2.99 | 3 | 59.7531 | -0.02 (-0.66%) | 6,150,000 |
1 Jun 2016 | HKD | 3.01 | 3.07 | 2.98 | 3.02 | 60.1514 | +0.01 (+0.33%) | 5,280,000 |
31 May 2016 | HKD | 3.02 | 3.02 | 2.98 | 3.01 | 59.9523 | -0.02 (-0.66%) | 6,205,000 |
30 May 2016 | HKD | 3.03 | 3.04 | 2.98 | 3.03 | 60.3506 | -0.02 (-0.66%) | 5,955,000 |
27 May 2016 | HKD | 3.05 | 3.05 | 3.02 | 3.05 | 60.749 | +0.01 (+0.33%) | 5,015,000 |
26 May 2016 | HKD | 3.06 | 3.06 | 2.99 | 3.04 | 60.5498 | -0.02 (-0.65%) | 5,055,000 |
25 May 2016 | HKD | 3.03 | 3.07 | 3.03 | 3.06 | 60.9481 | +0.04 (+1.32%) | 4,845,000 |
24 May 2016 | HKD | 3.03 | 3.07 | 2.99 | 3.02 | 60.1514 | -0.01 (-0.33%) | 4,305,000 |
23 May 2016 | HKD | 3.03 | 3.08 | 3 | 3.03 | 60.3506 | -0.01 (-0.33%) | 5,260,000 |
20 May 2016 | HKD | 3.05 | 3.09 | 3 | 3.04 | 60.5498 | -0.03 (-0.98%) | 6,020,000 |
19 May 2016 | HKD | 3.07 | 3.13 | 3.04 | 3.07 | 61.1473 | 0.0 (0.0%) | 4,445,000 |
18 May 2016 | HKD | 3.1 | 3.11 | 3.04 | 3.07 | 61.1473 | -0.05 (-1.60%) | 4,975,000 |
17 May 2016 | HKD | 3.04 | 3.12 | 3.03 | 3.12 | 62.1432 | +0.05 (+1.63%) | 6,995,000 |
16 May 2016 | HKD | 3.19 | 3.22 | 3.05 | 3.07 | 61.1473 | -0.12 (-3.76%) | 7,275,000 |
13 May 2016 | HKD | 3.17 | 3.27 | 3.14 | 3.19 | 63.5374 | -0.03 (-0.93%) | 4,440,000 |
12 May 2016 | HKD | 3.15 | 3.33 | 3.14 | 3.22 | 64.135 | +0.07 (+2.22%) | 6,320,000 |
11 May 2016 | HKD | 3.16 | 3.16 | 3.13 | 3.15 | 62.7407 | 0.0 (0.0%) | 6,030,000 |
10 May 2016 | HKD | 3.16 | 3.16 | 3.11 | 3.15 | 62.7407 | -0.02 (-0.63%) | 7,050,000 |
9 May 2016 | HKD | 3.17 | 3.18 | 3.14 | 3.17 | 63.1391 | 0.0 (0.0%) | 5,435,000 |
6 May 2016 | HKD | 3.17 | 3.17 | 3.12 | 3.17 | 63.1391 | 0.0 (0.0%) | 5,080,000 |
5 May 2016 | HKD | 3.19 | 3.19 | 3.11 | 3.17 | 63.1391 | 0.0 (0.0%) | 5,810,000 |
4 May 2016 | HKD | 3.13 | 3.18 | 3.13 | 3.17 | 63.1391 | 0.0 (0.0%) | 6,750,000 |
3 May 2016 | HKD | 3.24 | 3.24 | 3.12 | 3.17 | 63.1391 | -0.07 (-2.16%) | 5,185,000 |
2 May 2016 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 64.5333 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.19 | 3.25 | 3.12 | 3.24 | 64.5333 | +0.05 (+1.57%) | 5,530,000 |
28 Apr 2016 | HKD | 2.91 | 3.24 | 2.89 | 3.19 | 63.5374 | +0.31 (+10.76%) | 7,075,000 |
27 Apr 2016 | HKD | 2.91 | 2.95 | 2.83 | 2.88 | 57.363 | -0.08 (-2.70%) | 5,205,000 |
26 Apr 2016 | HKD | 3.02 | 3.02 | 2.8 | 2.96 | 58.9564 | -0.12 (-3.90%) | 6,515,000 |
25 Apr 2016 | HKD | 3.25 | 3.28 | 3.07 | 3.08 | 61.3465 | -0.21 (-6.38%) | 5,685,000 |
22 Apr 2016 | HKD | 3.29 | 3.29 | 3.25 | 3.29 | 65.5292 | -0.01 (-0.30%) | 9,035,000 |