Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | HKD | 2.94 | 2.95 | 2.87 | 2.92 | 2.92 | -0.02 (-0.68%) | 342,000 |
27 May 2016 | HKD | 2.95 | 2.98 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,284,000 |
26 May 2016 | HKD | 2.96 | 2.98 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 462,000 |
25 May 2016 | HKD | 2.96 | 2.96 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 792,000 |
24 May 2016 | HKD | 2.89 | 2.95 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 468,000 |
23 May 2016 | HKD | 2.92 | 2.95 | 2.8 | 2.89 | 2.89 | -0.05 (-1.70%) | 1,712,000 |
20 May 2016 | HKD | 2.99 | 2.99 | 2.84 | 2.94 | 2.94 | -0.07 (-2.33%) | 1,292,000 |
19 May 2016 | HKD | 3.03 | 3.06 | 2.93 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,616,000 |
18 May 2016 | HKD | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,398,000 |
17 May 2016 | HKD | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,578,000 |
16 May 2016 | HKD | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 540,000 |
13 May 2016 | HKD | 3.07 | 3.09 | 3 | 3.08 | 3.08 | 0.0 (0.0%) | 1,858,000 |
12 May 2016 | HKD | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 1,504,000 |
11 May 2016 | HKD | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 2,336,000 |
10 May 2016 | HKD | 3.09 | 3.1 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 2,844,000 |
9 May 2016 | HKD | 3.11 | 3.16 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 2,196,000 |
6 May 2016 | HKD | 3 | 3.09 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 2,928,000 |
5 May 2016 | HKD | 2.98 | 3.04 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 1,388,000 |
4 May 2016 | HKD | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,388,000 |
3 May 2016 | HKD | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | +0.03 (+1.00%) | 1,256,000 |
2 May 2016 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.99 | 3.06 | 2.95 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,782,000 |
28 Apr 2016 | HKD | 3.07 | 3.08 | 2.93 | 3 | 3 | -0.05 (-1.64%) | 1,974,000 |
27 Apr 2016 | HKD | 2.93 | 3.18 | 2.92 | 3.05 | 3.05 | +0.09 (+3.04%) | 4,876,000 |
26 Apr 2016 | HKD | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,052,000 |
25 Apr 2016 | HKD | 2.9 | 2.99 | 2.87 | 2.94 | 2.94 | +0.03 (+1.03%) | 1,650,000 |
22 Apr 2016 | HKD | 2.88 | 2.99 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 5,280,000 |
21 Apr 2016 | HKD | 2.84 | 2.95 | 2.7 | 2.88 | 2.88 | +0.08 (+2.86%) | 2,938,000 |
20 Apr 2016 | HKD | 2.79 | 2.8 | 2.6 | 2.8 | 2.8 | +0.04 (+1.45%) | 2,116,000 |
19 Apr 2016 | HKD | 2.85 | 2.85 | 2.54 | 2.76 | 2.76 | -0.05 (-1.78%) | 8,852,000 |