Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 2.6 | 2.94 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 3,564,000 |
3 Jun 2016 | HKD | 2.43 | 2.58 | 2.43 | 2.5 | 2.5 | +0.02 (+0.81%) | 288,000 |
2 Jun 2016 | HKD | 2.46 | 2.54 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 292,000 |
1 Jun 2016 | HKD | 2.58 | 2.63 | 2.44 | 2.52 | 2.52 | -0.02 (-0.79%) | 750,000 |
31 May 2016 | HKD | 2.65 | 2.72 | 2.45 | 2.54 | 2.54 | -0.12 (-4.51%) | 918,000 |
30 May 2016 | HKD | 2.99 | 3.05 | 2.61 | 2.66 | 2.66 | -0.27 (-9.22%) | 1,902,000 |
27 May 2016 | HKD | 2.8 | 3.26 | 2.71 | 2.93 | 2.93 | +0.15 (+5.40%) | 3,726,000 |
26 May 2016 | HKD | 2.8 | 2.8 | 2.71 | 2.78 | 2.78 | -0.02 (-0.71%) | 342,000 |
25 May 2016 | HKD | 2.88 | 2.95 | 2.68 | 2.8 | 2.8 | -0.02 (-0.71%) | 992,000 |
24 May 2016 | HKD | 2.6 | 2.95 | 2.46 | 2.82 | 2.82 | +0.27 (+10.59%) | 1,556,000 |
23 May 2016 | HKD | 2.66 | 2.79 | 2.4 | 2.55 | 2.55 | -0.24 (-8.60%) | 356,000 |
20 May 2016 | HKD | 2.81 | 2.87 | 2.66 | 2.79 | 2.79 | -0.03 (-1.06%) | 408,000 |
19 May 2016 | HKD | 3 | 3 | 2.65 | 2.82 | 2.82 | -0.08 (-2.76%) | 738,000 |
18 May 2016 | HKD | 3.3 | 3.3 | 2.75 | 2.9 | 2.9 | -0.4 (-12.12%) | 990,000 |
17 May 2016 | HKD | 3.63 | 3.63 | 3.02 | 3.3 | 3.3 | -0.33 (-9.09%) | 722,000 |
16 May 2016 | HKD | 4.28 | 4.28 | 3.61 | 3.63 | 3.63 | -0.58 (-13.78%) | 752,000 |
13 May 2016 | HKD | 4.32 | 4.32 | 4.08 | 4.21 | 4.21 | -0.03 (-0.71%) | 868,000 |
12 May 2016 | HKD | 4.25 | 4.35 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 824,000 |
11 May 2016 | HKD | 4.38 | 4.44 | 4.2 | 4.23 | 4.23 | -0.15 (-3.42%) | 898,000 |
10 May 2016 | HKD | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -0.1 (-2.23%) | 1,154,000 |
9 May 2016 | HKD | 4.38 | 4.51 | 4.38 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,226,000 |
6 May 2016 | HKD | 4.6 | 4.62 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 1,176,000 |
5 May 2016 | HKD | 4.54 | 4.58 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,282,000 |
4 May 2016 | HKD | 4.59 | 4.68 | 4.46 | 4.51 | 4.51 | -0.07 (-1.53%) | 1,214,000 |
3 May 2016 | HKD | 4.59 | 4.64 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,152,000 |
2 May 2016 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.63 | 4.7 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,166,000 |
28 Apr 2016 | HKD | 4.64 | 4.65 | 4.49 | 4.6 | 4.6 | 0.0 (0.0%) | 1,106,000 |
27 Apr 2016 | HKD | 4.64 | 4.64 | 4.53 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,124,000 |
26 Apr 2016 | HKD | 4.64 | 4.64 | 4.51 | 4.61 | 4.61 | 0.0 (0.0%) | 1,156,000 |