Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.16 | 5.2 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 486,414 |
25 May 2016 | HKD | 5.2 | 5.23 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 480,000 |
24 May 2016 | HKD | 5.18 | 5.2 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 742,977 |
23 May 2016 | HKD | 5.15 | 5.2 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,219,000 |
20 May 2016 | HKD | 5.09 | 5.16 | 5.04 | 5.16 | 5.16 | +0.03 (+0.58%) | 684,000 |
19 May 2016 | HKD | 5.05 | 5.19 | 5.01 | 5.13 | 5.13 | +0.13 (+2.60%) | 928,960 |
18 May 2016 | HKD | 5.02 | 5.09 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 891,200 |
17 May 2016 | HKD | 4.98 | 5.03 | 4.92 | 5.02 | 5.02 | +0.05 (+1.01%) | 1,067,100 |
16 May 2016 | HKD | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | +0.09 (+1.84%) | 783,000 |
13 May 2016 | HKD | 4.9 | 4.92 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,276,776 |
12 May 2016 | HKD | 4.83 | 4.89 | 4.78 | 4.89 | 4.89 | +0.06 (+1.24%) | 1,515,357 |
11 May 2016 | HKD | 4.93 | 4.93 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,802,000 |
10 May 2016 | HKD | 4.95 | 4.95 | 4.82 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,073,000 |
9 May 2016 | HKD | 4.88 | 4.94 | 4.81 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,132,000 |
6 May 2016 | HKD | 5.08 | 5.08 | 4.86 | 4.88 | 4.88 | -0.2 (-3.94%) | 1,686,731 |
5 May 2016 | HKD | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 155,000 |
4 May 2016 | HKD | 5.17 | 5.23 | 5.04 | 5.12 | 5.12 | -0.05 (-0.97%) | 2,353,541 |
3 May 2016 | HKD | 5.04 | 5.2 | 5.04 | 5.17 | 5.17 | +0.13 (+2.58%) | 1,545,900 |
2 May 2016 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 5.1 | 5.2 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,759,600 |
28 Apr 2016 | HKD | 5.12 | 5.23 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,073,000 |
27 Apr 2016 | HKD | 5.08 | 5.2 | 5.03 | 5.12 | 5.12 | 0.0 (0.0%) | 1,686,000 |
26 Apr 2016 | HKD | 5.1 | 5.19 | 5.01 | 5.12 | 5.12 | 0.0 (0.0%) | 2,449,200 |
25 Apr 2016 | HKD | 5.05 | 5.17 | 5 | 5.12 | 5.12 | +0.07 (+1.39%) | 1,825,000 |
22 Apr 2016 | HKD | 5.07 | 5.14 | 4.99 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,462,741 |
21 Apr 2016 | HKD | 4.98 | 5.15 | 4.78 | 5.07 | 5.07 | -0.02 (-0.39%) | 7,064,967 |
20 Apr 2016 | HKD | 5.08 | 5.13 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 757,000 |
19 Apr 2016 | HKD | 5.15 | 5.17 | 5.1 | 5.1 | 5.1 | -0.02 (-0.39%) | 479,000 |
18 Apr 2016 | HKD | 5.1 | 5.13 | 5.05 | 5.12 | 5.12 | -0.03 (-0.58%) | 505,541 |
15 Apr 2016 | HKD | 5.12 | 5.16 | 4.94 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,264,621 |