Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | HKD | 3.74 | 3.9 | 3.63 | 3.77 | 3.77 | -0.07 (-1.82%) | 4,085,000 |
10 Jun 2016 | HKD | 4.01 | 4.01 | 3.7 | 3.84 | 3.84 | -0.17 (-4.24%) | 1,800,000 |
9 Jun 2016 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.05 | 4.06 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 2,296,000 |
7 Jun 2016 | HKD | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 1,484,000 |
6 Jun 2016 | HKD | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,461,000 |
3 Jun 2016 | HKD | 4.1 | 4.12 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 2,586,000 |
2 Jun 2016 | HKD | 4.04 | 4.14 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,676,941 |
1 Jun 2016 | HKD | 4.09 | 4.1 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,548,874 |
31 May 2016 | HKD | 4.15 | 4.17 | 4.02 | 4.05 | 4.05 | -0.05 (-1.22%) | 5,292,000 |
30 May 2016 | HKD | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,910,000 |
27 May 2016 | HKD | 4.12 | 4.2 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,737,000 |
26 May 2016 | HKD | 4.2 | 4.2 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,355,000 |
25 May 2016 | HKD | 4.1 | 4.15 | 4.05 | 4.14 | 4.14 | +0.1 (+2.48%) | 2,434,000 |
24 May 2016 | HKD | 4.05 | 4.1 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,844,000 |
23 May 2016 | HKD | 4.15 | 4.25 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,436,000 |
20 May 2016 | HKD | 4.31 | 4.31 | 4.04 | 4.15 | 4.15 | -0.23 (-5.25%) | 2,533,000 |
19 May 2016 | HKD | 4.39 | 4.45 | 4.3 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,379,000 |
18 May 2016 | HKD | 4.35 | 4.55 | 4.29 | 4.42 | 4.42 | +0.08 (+1.84%) | 3,075,000 |
17 May 2016 | HKD | 4.74 | 4.75 | 3.95 | 4.34 | 4.34 | -0.4 (-8.44%) | 6,166,000 |
16 May 2016 | HKD | 4.71 | 4.9 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,556,000 |
13 May 2016 | HKD | 4.54 | 4.8 | 4.54 | 4.67 | 4.67 | +0.18 (+4.01%) | 5,797,000 |
12 May 2016 | HKD | 4.38 | 4.5 | 4.28 | 4.49 | 4.49 | +0.14 (+3.22%) | 2,793,000 |
11 May 2016 | HKD | 4.31 | 4.47 | 4.26 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,969,000 |
10 May 2016 | HKD | 4.41 | 4.69 | 4.2 | 4.36 | 4.36 | -0.09 (-2.02%) | 6,095,000 |
9 May 2016 | HKD | 4.32 | 4.48 | 4.32 | 4.45 | 4.45 | +0.21 (+4.95%) | 5,876,000 |
6 May 2016 | HKD | 4.4 | 4.5 | 4.15 | 4.24 | 4.24 | -0.17 (-3.85%) | 7,219,000 |
5 May 2016 | HKD | 4.32 | 4.5 | 4.25 | 4.41 | 4.41 | -0.02 (-0.45%) | 5,751,000 |
4 May 2016 | HKD | 3.89 | 4.55 | 3.89 | 4.43 | 4.43 | +0.46 (+11.59%) | 6,837,000 |
3 May 2016 | HKD | 3.7 | 4.1 | 3.7 | 3.97 | 3.97 | -0.06 (-1.49%) | 6,316,000 |