Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 2.63 | 2.64 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 990,604 |
25 May 2016 | HKD | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | +0.05 (+1.93%) | 4,434,000 |
24 May 2016 | HKD | 2.54 | 2.59 | 2.53 | 2.59 | 2.59 | +0.04 (+1.57%) | 2,036,000 |
23 May 2016 | HKD | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 1,317,000 |
20 May 2016 | HKD | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,288,000 |
19 May 2016 | HKD | 2.54 | 2.54 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,024,000 |
18 May 2016 | HKD | 2.51 | 2.54 | 2.46 | 2.54 | 2.54 | +0.04 (+1.60%) | 2,953,324 |
17 May 2016 | HKD | 2.55 | 2.57 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 3,764,000 |
16 May 2016 | HKD | 2.61 | 2.64 | 2.55 | 2.56 | 2.56 | -0.18 (-6.57%) | 2,368,000 |
13 May 2016 | HKD | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,616,000 |
12 May 2016 | HKD | 2.8 | 2.8 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 2,270,000 |
11 May 2016 | HKD | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,280,000 |
10 May 2016 | HKD | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,224,000 |
9 May 2016 | HKD | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,280,060 |
6 May 2016 | HKD | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 1,548,000 |
5 May 2016 | HKD | 2.7 | 2.76 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 4,544,000 |
4 May 2016 | HKD | 2.71 | 2.75 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 712,000 |
3 May 2016 | HKD | 2.72 | 2.75 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,268,000 |
2 May 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.73 | 2.74 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 2,368,534 |
28 Apr 2016 | HKD | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 1,733,000 |
27 Apr 2016 | HKD | 2.77 | 2.8 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 704,000 |
26 Apr 2016 | HKD | 2.78 | 2.79 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,052,000 |
25 Apr 2016 | HKD | 2.76 | 2.8 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 866,013 |
22 Apr 2016 | HKD | 2.77 | 2.8 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 1,068,372 |
21 Apr 2016 | HKD | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,704,521 |
20 Apr 2016 | HKD | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 992,000 |
19 Apr 2016 | HKD | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 1,081,965 |
18 Apr 2016 | HKD | 2.79 | 2.8 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 622,000 |
15 Apr 2016 | HKD | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 620,563 |