Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.255 | 0.265 | 0.21 | 0.22 | 2.2 | -0.07 (-24.14%) | 438,336,250 |
25 May 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
24 May 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | +0.005 (+1.75%) | 0 |
23 May 2016 | HKD | 0.335 | 0.335 | 0.275 | 0.285 | 2.85 | -0.045 (-13.64%) | 109,675,522 |
20 May 2016 | HKD | 0.35 | 0.35 | 0.295 | 0.33 | 3.3 | -0.02 (-5.71%) | 136,600,000 |
19 May 2016 | HKD | 0.355 | 0.355 | 0.335 | 0.35 | 3.5 | -0.005 (-1.41%) | 39,975,000 |
18 May 2016 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 29,675,000 |
17 May 2016 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 3.5 | +0.005 (+1.45%) | 45,489,102 |
16 May 2016 | HKD | 0.345 | 0.37 | 0.34 | 0.345 | 3.45 | 0.0 (0.0%) | 105,550,000 |
13 May 2016 | HKD | 0.305 | 0.35 | 0.3 | 0.345 | 3.45 | +0.04 (+13.11%) | 104,050,000 |
12 May 2016 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 3.05 | +0.005 (+1.67%) | 61,500,000 |
11 May 2016 | HKD | 0.3 | 0.31 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 81,177,290 |
10 May 2016 | HKD | 0.28 | 0.31 | 0.27 | 0.3 | 3 | +0.015 (+5.26%) | 128,287,500 |
9 May 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 33,750,000 |
6 May 2016 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 2.85 | -0.005 (-1.72%) | 33,850,000 |
5 May 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 2.9 | 0.0 (0.0%) | 47,475,000 |
4 May 2016 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 2.9 | +0.005 (+1.75%) | 42,125,000 |
3 May 2016 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 2.85 | -0.015 (-5%) | 51,550,000 |
2 May 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 3 | +0.005 (+1.69%) | 40,225,000 |
28 Apr 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 2.95 | -0.005 (-1.67%) | 55,551,092 |
27 Apr 2016 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 78,875,000 |
26 Apr 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 3 | +0.01 (+3.45%) | 57,375,000 |
25 Apr 2016 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 2.9 | +0.005 (+1.75%) | 43,425,000 |
22 Apr 2016 | HKD | 0.27 | 0.29 | 0.265 | 0.285 | 2.85 | +0.015 (+5.56%) | 89,435,000 |
21 Apr 2016 | HKD | 0.265 | 0.275 | 0.246 | 0.27 | 2.7 | 0.0 (0.0%) | 291,650,000 |
20 Apr 2016 | HKD | 0.275 | 0.285 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 77,425,000 |
19 Apr 2016 | HKD | 0.3 | 0.32 | 0.26 | 0.275 | 2.75 | -0.025 (-8.33%) | 100,172,500 |
18 Apr 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 3 | +0.005 (+1.69%) | 44,700,000 |
15 Apr 2016 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 2.95 | -0.01 (-3.28%) | 46,350,000 |