Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.99 | 4.99 | 4.71 | 4.79 | 4.79 | -0.19 (-3.82%) | 832,900 |
7 Jun 2016 | HKD | 5.08 | 5.09 | 4.98 | 4.98 | 4.98 | -0.17 (-3.30%) | 328,000 |
6 Jun 2016 | HKD | 5.08 | 5.25 | 5.01 | 5.15 | 5.15 | +0.07 (+1.38%) | 970,500 |
3 Jun 2016 | HKD | 5.04 | 5.12 | 4.98 | 5.08 | 5.08 | +0.1 (+2.01%) | 535,500 |
2 Jun 2016 | HKD | 4.73 | 5.2 | 4.73 | 4.98 | 4.98 | +0.28 (+5.96%) | 2,245,500 |
1 Jun 2016 | HKD | 4.63 | 4.75 | 4.63 | 4.7 | 4.7 | +0.07 (+1.51%) | 343,500 |
31 May 2016 | HKD | 4.61 | 4.65 | 4.59 | 4.63 | 4.63 | +0.04 (+0.87%) | 696,500 |
30 May 2016 | HKD | 4.6 | 4.6 | 4.52 | 4.59 | 4.59 | -0.03 (-0.65%) | 237,500 |
27 May 2016 | HKD | 4.6 | 4.66 | 4.51 | 4.62 | 4.62 | +0.01 (+0.22%) | 386,000 |
26 May 2016 | HKD | 4.58 | 4.64 | 4.48 | 4.61 | 4.61 | 0.0 (0.0%) | 303,500 |
25 May 2016 | HKD | 4.51 | 4.61 | 4.47 | 4.61 | 4.61 | +0.14 (+3.13%) | 151,500 |
24 May 2016 | HKD | 4.46 | 4.53 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 143,500 |
23 May 2016 | HKD | 4.46 | 4.55 | 4.41 | 4.49 | 4.49 | +0.03 (+0.67%) | 148,500 |
20 May 2016 | HKD | 4.43 | 4.54 | 4.33 | 4.46 | 4.46 | -0.01 (-0.22%) | 80,000 |
19 May 2016 | HKD | 4.48 | 4.6 | 4.26 | 4.47 | 4.47 | -0.05 (-1.11%) | 358,500 |
18 May 2016 | HKD | 4.57 | 4.6 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 100,000 |
17 May 2016 | HKD | 4.62 | 4.65 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 143,500 |
16 May 2016 | HKD | 4.55 | 4.61 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 34,000 |
13 May 2016 | HKD | 4.54 | 4.66 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 395,000 |
12 May 2016 | HKD | 4.54 | 4.59 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 508,000 |
11 May 2016 | HKD | 4.68 | 4.69 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 306,500 |
10 May 2016 | HKD | 4.65 | 4.65 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 113,000 |
9 May 2016 | HKD | 4.74 | 4.8 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 532,000 |
6 May 2016 | HKD | 4.9 | 4.9 | 4.68 | 4.7 | 4.7 | -0.24 (-4.86%) | 595,500 |
5 May 2016 | HKD | 4.95 | 5.03 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 295,000 |
4 May 2016 | HKD | 5.02 | 5.04 | 4.95 | 5 | 5 | -0.08 (-1.57%) | 239,500 |
3 May 2016 | HKD | 4.94 | 5.08 | 4.92 | 5.08 | 5.08 | +0.13 (+2.63%) | 368,500 |
2 May 2016 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 5 | 5.07 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 196,000 |