Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | HKD | 10.52 | 10.8 | 10.52 | 10.8 | 10.8 | +0.22 (+2.08%) | 206,000 |
7 Jun 2016 | HKD | 10.62 | 10.64 | 10.5 | 10.58 | 10.58 | -0.1 (-0.94%) | 43,000 |
6 Jun 2016 | HKD | 10.52 | 10.68 | 10.52 | 10.68 | 10.68 | +0.02 (+0.19%) | 7,000 |
3 Jun 2016 | HKD | 10.54 | 10.72 | 10.5 | 10.66 | 10.66 | -0.08 (-0.74%) | 68,109 |
2 Jun 2016 | HKD | 10.74 | 10.74 | 10.52 | 10.74 | 10.74 | -0.04 (-0.37%) | 28,000 |
1 Jun 2016 | HKD | 10.32 | 10.78 | 10.32 | 10.78 | 10.78 | +0.28 (+2.67%) | 238,000 |
31 May 2016 | HKD | 10.48 | 10.5 | 10.46 | 10.5 | 10.5 | +0.06 (+0.57%) | 38,000 |
30 May 2016 | HKD | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | +0.02 (+0.19%) | 4,498 |
27 May 2016 | HKD | 10.4 | 10.42 | 10.4 | 10.42 | 10.42 | +0.04 (+0.39%) | 2,000 |
26 May 2016 | HKD | 10.38 | 10.4 | 10.36 | 10.38 | 10.38 | -0.1 (-0.95%) | 20,000 |
25 May 2016 | HKD | 10.4 | 10.48 | 10.4 | 10.48 | 10.48 | +0.1 (+0.96%) | 20,000 |
24 May 2016 | HKD | 10.34 | 10.38 | 10.2 | 10.38 | 10.38 | -0.12 (-1.14%) | 89,000 |
23 May 2016 | HKD | 10.42 | 10.54 | 10.42 | 10.5 | 10.5 | -0.02 (-0.19%) | 53,000 |
20 May 2016 | HKD | 10.54 | 10.54 | 10.48 | 10.52 | 10.52 | -0.06 (-0.57%) | 23,000 |
19 May 2016 | HKD | 10.46 | 10.58 | 10.4 | 10.58 | 10.58 | +0.22 (+2.12%) | 128,821 |
18 May 2016 | HKD | 10.36 | 10.46 | 10.36 | 10.36 | 10.36 | -0.1 (-0.96%) | 126,000 |
17 May 2016 | HKD | 10.46 | 10.5 | 10.38 | 10.46 | 10.46 | -0.02 (-0.19%) | 172,000 |
16 May 2016 | HKD | 10.44 | 10.48 | 10.44 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,000 |
13 May 2016 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 8,000 |
12 May 2016 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 15,000 |
11 May 2016 | HKD | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | -0.04 (-0.38%) | 13,000 |
10 May 2016 | HKD | 10.42 | 10.58 | 10.42 | 10.5 | 10.5 | 0.0 (0.0%) | 11,000 |
9 May 2016 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.02 (+0.19%) | 12,000 |
6 May 2016 | HKD | 10.46 | 10.6 | 10.46 | 10.48 | 10.48 | -0.02 (-0.19%) | 46,000 |
5 May 2016 | HKD | 10.46 | 10.5 | 10.46 | 10.5 | 10.5 | +0.04 (+0.38%) | 3,102 |
4 May 2016 | HKD | 10.5 | 10.6 | 10.46 | 10.46 | 10.46 | -0.1 (-0.95%) | 46,000 |
3 May 2016 | HKD | 10.5 | 10.56 | 10.48 | 10.56 | 10.56 | +0.04 (+0.38%) | 34,000 |
2 May 2016 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | +0.04 (+0.38%) | 41,000 |
28 Apr 2016 | HKD | 10.44 | 10.6 | 10.32 | 10.48 | 10.48 | +0.02 (+0.19%) | 38,000 |