Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | HKD | 4.28 | 4.52 | 4.28 | 4.47 | 4.47 | +0.11 (+2.52%) | 1,847,500 |
14 Jun 2016 | HKD | 4.32 | 4.41 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,136,000 |
13 Jun 2016 | HKD | 4.36 | 4.36 | 4.25 | 4.31 | 4.31 | -0.1 (-2.27%) | 2,656,500 |
10 Jun 2016 | HKD | 4.55 | 4.56 | 4.36 | 4.41 | 4.41 | -0.15 (-3.29%) | 1,061,000 |
9 Jun 2016 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.76 | 4.76 | 4.52 | 4.56 | 4.56 | -0.11 (-2.36%) | 2,690,000 |
7 Jun 2016 | HKD | 4.5 | 4.72 | 4.47 | 4.67 | 4.67 | +0.23 (+5.18%) | 3,595,500 |
6 Jun 2016 | HKD | 4.47 | 4.55 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 1,570,000 |
3 Jun 2016 | HKD | 4.19 | 4.54 | 4.19 | 4.51 | 4.51 | +0.4 (+9.73%) | 6,436,000 |
2 Jun 2016 | HKD | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 357,500 |
1 Jun 2016 | HKD | 4.11 | 4.16 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 608,000 |
31 May 2016 | HKD | 4.02 | 4.15 | 4.02 | 4.1 | 4.1 | +0.09 (+2.24%) | 4,118,500 |
30 May 2016 | HKD | 3.97 | 4.03 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,193,500 |
27 May 2016 | HKD | 3.92 | 3.97 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 1,162,500 |
26 May 2016 | HKD | 3.94 | 3.94 | 3.72 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,104,000 |
25 May 2016 | HKD | 3.99 | 4.03 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 841,000 |
24 May 2016 | HKD | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 395,000 |
23 May 2016 | HKD | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 600,000 |
20 May 2016 | HKD | 3.89 | 4.13 | 3.82 | 3.98 | 3.98 | +0.11 (+2.84%) | 1,821,000 |
19 May 2016 | HKD | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,035,500 |
18 May 2016 | HKD | 4.04 | 4.04 | 3.9 | 3.92 | 3.92 | -0.16 (-3.92%) | 1,234,500 |
17 May 2016 | HKD | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 779,500 |
16 May 2016 | HKD | 3.98 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 568,000 |
13 May 2016 | HKD | 4.06 | 4.09 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 803,500 |
12 May 2016 | HKD | 4.04 | 4.1 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 324,500 |
11 May 2016 | HKD | 4.05 | 4.1 | 3.95 | 4.06 | 4.06 | +0.03 (+0.74%) | 841,500 |
10 May 2016 | HKD | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 670,500 |
9 May 2016 | HKD | 4.05 | 4.07 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 789,000 |
6 May 2016 | HKD | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -0.11 (-2.70%) | 1,513,500 |
5 May 2016 | HKD | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 462,000 |