Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 4.7 | 4.74 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,342,587 |
24 May 2016 | HKD | 4.6 | 4.69 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 5,821,830 |
23 May 2016 | HKD | 4.53 | 4.62 | 4.51 | 4.6 | 4.6 | +0.09 (+2.00%) | 13,138,760 |
20 May 2016 | HKD | 4.79 | 4.83 | 4.5 | 4.51 | 4.51 | -0.26 (-5.45%) | 12,502,610 |
19 May 2016 | HKD | 4.86 | 4.86 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 2,673,000 |
18 May 2016 | HKD | 4.85 | 4.86 | 4.75 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,431,091 |
17 May 2016 | HKD | 4.8 | 4.83 | 4.72 | 4.81 | 4.81 | +0.06 (+1.26%) | 11,544,500 |
16 May 2016 | HKD | 4.74 | 4.9 | 4.67 | 4.75 | 4.75 | +0.11 (+2.37%) | 17,515,920 |
13 May 2016 | HKD | 4.68 | 4.79 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 21,229,801 |
12 May 2016 | HKD | 4.73 | 4.82 | 4.55 | 4.59 | 4.59 | -0.49 (-9.65%) | 235,198,000 |
11 May 2016 | HKD | 5.1 | 5.16 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 18,956,150 |
10 May 2016 | HKD | 5.07 | 5.11 | 5 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,910,857 |
9 May 2016 | HKD | 5.02 | 5.15 | 4.81 | 5.07 | 5.07 | +0.03 (+0.60%) | 7,991,837 |
6 May 2016 | HKD | 5.31 | 5.31 | 5.03 | 5.04 | 5.04 | -0.21 (-4%) | 8,923,526 |
5 May 2016 | HKD | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,276,000 |
4 May 2016 | HKD | 5.3 | 5.32 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,291,108 |
3 May 2016 | HKD | 5.39 | 5.39 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 7,613,910 |
2 May 2016 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 5.43 | 5.46 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 9,804,500 |
28 Apr 2016 | HKD | 5.5 | 5.6 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 9,465,000 |
27 Apr 2016 | HKD | 5.42 | 5.51 | 5.31 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,398,989 |
26 Apr 2016 | HKD | 5.51 | 5.51 | 5.26 | 5.47 | 5.47 | +0.02 (+0.37%) | 12,668,550 |
25 Apr 2016 | HKD | 5.64 | 5.64 | 5.4 | 5.45 | 5.45 | -0.13 (-2.33%) | 11,584,240 |
22 Apr 2016 | HKD | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -0.09 (-1.59%) | 2,249,587 |
21 Apr 2016 | HKD | 5.57 | 5.68 | 5.51 | 5.67 | 5.67 | +0.1 (+1.80%) | 4,889,535 |
20 Apr 2016 | HKD | 5.71 | 5.71 | 5.48 | 5.57 | 5.57 | -0.08 (-1.42%) | 9,921,955 |
19 Apr 2016 | HKD | 5.73 | 5.74 | 5.58 | 5.65 | 5.65 | -0.06 (-1.05%) | 8,137,612 |
18 Apr 2016 | HKD | 5.6 | 5.72 | 5.47 | 5.71 | 5.71 | +0.08 (+1.42%) | 6,401,745 |
15 Apr 2016 | HKD | 5.7 | 5.72 | 5.59 | 5.63 | 5.63 | -0.07 (-1.23%) | 5,259,500 |
14 Apr 2016 | HKD | 5.8 | 5.81 | 5.58 | 5.7 | 5.7 | -0.05 (-0.87%) | 8,217,846 |