Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 6,138,000 |
24 May 2016 | HKD | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 29,266,000 |
23 May 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,672,000 |
20 May 2016 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 12,756,000 |
19 May 2016 | HKD | 0.265 | 0.285 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 4,800,000 |
18 May 2016 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 96,000 |
17 May 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,194,000 |
16 May 2016 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,208,000 |
13 May 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 8,458,000 |
12 May 2016 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 5,574,000 |
11 May 2016 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 11,738,000 |
10 May 2016 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 668,000 |
9 May 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 300,000 |
6 May 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,736,000 |
5 May 2016 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,304,000 |
4 May 2016 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,179,556 |
3 May 2016 | HKD | 0.285 | 0.29 | 0.26 | 0.275 | 0.275 | -0.01 (-3.51%) | 9,624,000 |
2 May 2016 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 6,592,000 |
28 Apr 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 11,472,000 |
27 Apr 2016 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,294,000 |
26 Apr 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 25,206,000 |
25 Apr 2016 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,147,171 |
22 Apr 2016 | HKD | 0.3 | 0.32 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 49,296,000 |
21 Apr 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,284,000 |
20 Apr 2016 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 38,910,000 |
19 Apr 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,002,000 |
18 Apr 2016 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 6,630,000 |
15 Apr 2016 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 20,958,000 |
14 Apr 2016 | HKD | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 47,876,000 |