Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 602,000 |
26 May 2016 | HKD | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,548,000 |
25 May 2016 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 245,000 |
24 May 2016 | HKD | 1.96 | 2 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 226,000 |
23 May 2016 | HKD | 2.07 | 2.08 | 1.96 | 1.98 | 1.98 | -0.11 (-5.26%) | 2,954,000 |
20 May 2016 | HKD | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 802,000 |
19 May 2016 | HKD | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 332,000 |
18 May 2016 | HKD | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 294,000 |
17 May 2016 | HKD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 313,000 |
16 May 2016 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 20,000 |
13 May 2016 | HKD | 2.14 | 2.15 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 136,000 |
12 May 2016 | HKD | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 270,000 |
11 May 2016 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 399,000 |
10 May 2016 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 32,000 |
9 May 2016 | HKD | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 334,000 |
6 May 2016 | HKD | 2.12 | 2.15 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 514,000 |
5 May 2016 | HKD | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 126,000 |
4 May 2016 | HKD | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 134,000 |
3 May 2016 | HKD | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -0.05 (-2.28%) | 217,000 |
2 May 2016 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.17 | 2.2 | 2.13 | 2.19 | 2.19 | +0.02 (+0.92%) | 736,000 |
28 Apr 2016 | HKD | 2.15 | 2.24 | 2.15 | 2.17 | 2.17 | +0.03 (+1.40%) | 1,308,000 |
27 Apr 2016 | HKD | 2.11 | 2.14 | 2.08 | 2.14 | 2.14 | +0.01 (+0.47%) | 300,000 |
26 Apr 2016 | HKD | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 301,000 |
25 Apr 2016 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.01 (+0.47%) | 40,000 |
22 Apr 2016 | HKD | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 505,000 |
21 Apr 2016 | HKD | 2.13 | 2.17 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 769,000 |
20 Apr 2016 | HKD | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 877,000 |
19 Apr 2016 | HKD | 2.12 | 2.2 | 2.1 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,363,000 |
18 Apr 2016 | HKD | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | +0.02 (+0.95%) | 400,000 |