Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 2.94 | 2.97 | 2.86 | 2.89 | 2.89 | -0.05 (-1.70%) | 3,720,000 |
3 Jun 2016 | HKD | 2.97 | 3 | 2.9 | 2.94 | 2.94 | -0.03 (-1.01%) | 7,765,000 |
2 Jun 2016 | HKD | 2.87 | 3.03 | 2.87 | 2.97 | 2.97 | +0.24 (+8.79%) | 31,154,000 |
1 Jun 2016 | HKD | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 462,000 |
31 May 2016 | HKD | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 622,000 |
30 May 2016 | HKD | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 109,376 |
27 May 2016 | HKD | 2.78 | 2.78 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 564,000 |
26 May 2016 | HKD | 2.9 | 2.9 | 2.71 | 2.75 | 2.75 | -0.15 (-5.17%) | 1,084,000 |
25 May 2016 | HKD | 2.78 | 2.91 | 2.72 | 2.9 | 2.9 | +0.15 (+5.45%) | 4,239,000 |
24 May 2016 | HKD | 2.7 | 2.75 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 3,330,000 |
23 May 2016 | HKD | 2.68 | 2.78 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 1,310,000 |
20 May 2016 | HKD | 2.67 | 2.7 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 2,859,000 |
19 May 2016 | HKD | 2.67 | 2.67 | 2.62 | 2.66 | 2.66 | 0.0 (0.0%) | 742,000 |
18 May 2016 | HKD | 2.64 | 2.68 | 2.61 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,425,480 |
17 May 2016 | HKD | 2.59 | 2.7 | 2.59 | 2.67 | 2.67 | +0.06 (+2.30%) | 2,788,642 |
16 May 2016 | HKD | 2.53 | 2.65 | 2.53 | 2.61 | 2.61 | +0.05 (+1.95%) | 1,053,000 |
13 May 2016 | HKD | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 721,000 |
12 May 2016 | HKD | 2.67 | 2.68 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 1,515,000 |
11 May 2016 | HKD | 2.73 | 2.73 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 885,000 |
10 May 2016 | HKD | 2.7 | 2.73 | 2.6 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,683,000 |
9 May 2016 | HKD | 2.67 | 2.73 | 2.67 | 2.72 | 2.72 | +0.06 (+2.26%) | 1,230,000 |
6 May 2016 | HKD | 2.68 | 2.69 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 1,378,000 |
5 May 2016 | HKD | 2.67 | 2.71 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,059,000 |
4 May 2016 | HKD | 2.67 | 2.7 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,563,000 |
3 May 2016 | HKD | 2.73 | 2.74 | 2.67 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,009,000 |
2 May 2016 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.69 | 2.74 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 952,000 |
28 Apr 2016 | HKD | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 3,009,800 |
27 Apr 2016 | HKD | 2.78 | 2.8 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,036,610 |
26 Apr 2016 | HKD | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 2,155,000 |