Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 13.5756 | -0.03 (-4.17%) | 125,000 |
1 Jun 2016 | HKD | 0.79 | 0.79 | 0.7 | 0.72 | 14.1659 | -0.08 (-10%) | 1,033,000 |
31 May 2016 | HKD | 0.68 | 0.97 | 0.62 | 0.8 | 15.7398 | +0.11 (+15.94%) | 579,000 |
30 May 2016 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 13.5756 | +0.01 (+1.47%) | 23,000 |
27 May 2016 | HKD | 0.73 | 0.74 | 0.67 | 0.68 | 13.3789 | -0.04 (-5.56%) | 786,000 |
26 May 2016 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 14.1659 | -0.01 (-1.37%) | 140,000 |
25 May 2016 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 14.3626 | -0.02 (-2.67%) | 223,000 |
24 May 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 14.7561 | -0.01 (-1.32%) | 7,000 |
23 May 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 14.9528 | -0.01 (-1.30%) | 12,000 |
20 May 2016 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 15.1496 | +0.01 (+1.32%) | 35,000 |
19 May 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 14.9528 | -0.02 (-2.56%) | 115,000 |
18 May 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 15.3463 | -0.02 (-2.50%) | 10,000 |
17 May 2016 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 15.7398 | 0.0 (0.0%) | 112,000 |
16 May 2016 | HKD | 0.77 | 0.81 | 0.77 | 0.8 | 15.7398 | +0.02 (+2.56%) | 384,000 |
13 May 2016 | HKD | 0.72 | 0.78 | 0.71 | 0.78 | 15.3463 | +0.05 (+6.85%) | 111,000 |
12 May 2016 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 14.3626 | -0.02 (-2.67%) | 6,058,000 |
11 May 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 14.7561 | 0.0 (0.0%) | 0 |
10 May 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 14.7561 | -0.02 (-2.60%) | 82,000 |
9 May 2016 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 15.1496 | +0.01 (+1.32%) | 5,000 |
6 May 2016 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 14.9528 | -0.04 (-5%) | 336,300 |
5 May 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 15.7398 | 0.0 (0.0%) | 115,000 |
4 May 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 15.7398 | -0.01 (-1.23%) | 8,000 |
3 May 2016 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 15.9366 | -0.02 (-2.41%) | 34,000 |
2 May 2016 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 16.3301 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.84 | 0.86 | 0.81 | 0.83 | 16.3301 | -0.01 (-1.19%) | 157,000 |
28 Apr 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 16.5268 | -0.03 (-3.45%) | 604,000 |
27 Apr 2016 | HKD | 0.89 | 0.95 | 0.82 | 0.87 | 17.1171 | -0.02 (-2.25%) | 10,378,000 |
26 Apr 2016 | HKD | 0.96 | 0.96 | 0.86 | 0.89 | 17.5106 | -0.06 (-6.32%) | 9,105,000 |
25 Apr 2016 | HKD | 0.84 | 0.95 | 0.81 | 0.95 | 18.6911 | +0.1 (+11.76%) | 3,190,000 |
22 Apr 2016 | HKD | 0.79 | 0.85 | 0.79 | 0.85 | 16.7236 | +0.06 (+7.59%) | 1,527,000 |