Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 2.65 | 2.8 | 2.6 | 2.78 | 13.9 | +0.14 (+5.30%) | 250,000 |
24 May 2016 | HKD | 2.44 | 2.64 | 2.41 | 2.64 | 13.2 | +0.03 (+1.15%) | 188,000 |
23 May 2016 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 13.05 | -0.01 (-0.38%) | 0 |
20 May 2016 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 13.1 | 0.0 (0.0%) | 0 |
19 May 2016 | HKD | 2.61 | 2.63 | 2.56 | 2.62 | 13.1 | -0.05 (-1.87%) | 68,000 |
18 May 2016 | HKD | 2.66 | 2.68 | 2.6 | 2.67 | 13.35 | -0.04 (-1.48%) | 56,000 |
17 May 2016 | HKD | 2.7 | 2.78 | 2.66 | 2.71 | 13.55 | 0.0 (0.0%) | 212,000 |
16 May 2016 | HKD | 2.59 | 2.73 | 2.53 | 2.71 | 13.55 | +0.11 (+4.23%) | 758,000 |
13 May 2016 | HKD | 2.75 | 2.75 | 2.59 | 2.6 | 13 | -0.12 (-4.41%) | 274,000 |
12 May 2016 | HKD | 2.52 | 2.83 | 2.52 | 2.72 | 13.6 | +0.03 (+1.12%) | 326,000 |
11 May 2016 | HKD | 2.7 | 2.7 | 2.62 | 2.69 | 13.45 | -0.01 (-0.37%) | 148,000 |
10 May 2016 | HKD | 2.54 | 2.7 | 2.53 | 2.7 | 13.5 | +0.08 (+3.05%) | 282,000 |
9 May 2016 | HKD | 2.5 | 2.63 | 2.5 | 2.62 | 13.1 | +0.04 (+1.55%) | 114,000 |
6 May 2016 | HKD | 2.5 | 2.58 | 2.5 | 2.58 | 12.9 | +0.08 (+3.20%) | 78,000 |
5 May 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 12.5 | 0.0 (0.0%) | 42,000 |
4 May 2016 | HKD | 2.4 | 2.5 | 2.4 | 2.5 | 12.5 | 0.0 (0.0%) | 110,000 |
3 May 2016 | HKD | 2.45 | 2.53 | 2.37 | 2.5 | 12.5 | +0.06 (+2.46%) | 228,000 |
2 May 2016 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 12.2 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.44 | 2.45 | 2.35 | 2.44 | 12.2 | +0.01 (+0.41%) | 590,000 |
28 Apr 2016 | HKD | 2.46 | 2.46 | 2.43 | 2.43 | 12.15 | +0.02 (+0.83%) | 12,000 |
27 Apr 2016 | HKD | 2.4 | 2.41 | 2.4 | 2.41 | 12.05 | -0.03 (-1.23%) | 10,000 |
26 Apr 2016 | HKD | 2.45 | 2.45 | 2.44 | 2.44 | 12.2 | -0.01 (-0.41%) | 2,000 |
25 Apr 2016 | HKD | 2.46 | 2.46 | 2.45 | 2.45 | 12.25 | 0.0 (0.0%) | 10,000 |
22 Apr 2016 | HKD | 2.43 | 2.47 | 2.43 | 2.45 | 12.25 | +0.02 (+0.82%) | 302,000 |
21 Apr 2016 | HKD | 2.32 | 2.43 | 2.32 | 2.43 | 12.15 | -0.01 (-0.41%) | 76,000 |
20 Apr 2016 | HKD | 2.44 | 2.44 | 2.27 | 2.44 | 12.2 | +0.01 (+0.41%) | 22,000 |
19 Apr 2016 | HKD | 2.44 | 2.44 | 2.43 | 2.43 | 12.15 | +0.01 (+0.41%) | 2,000 |
18 Apr 2016 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 12.1 | -0.02 (-0.82%) | 2,000 |
15 Apr 2016 | HKD | 2.48 | 2.48 | 2.4 | 2.44 | 12.2 | +0.01 (+0.41%) | 176,000 |
14 Apr 2016 | HKD | 2.47 | 2.5 | 2.39 | 2.43 | 12.15 | +0.08 (+3.40%) | 222,000 |