Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | HKD | 3.66 | 3.79 | 3.06 | 3.25 | 1.0833 | -0.28 (-7.93%) | 3,063,000 |
27 May 2016 | HKD | 3.18 | 3.75 | 2.94 | 3.53 | 1.1767 | +0.44 (+14.24%) | 11,871,000 |
26 May 2016 | HKD | 2.43 | 3.1 | 2.41 | 3.09 | 1.03 | +0.69 (+28.75%) | 5,181,000 |
25 May 2016 | HKD | 2.35 | 2.55 | 2.31 | 2.4 | 0.8 | +0.13 (+5.73%) | 2,874,000 |
24 May 2016 | HKD | 2.49 | 2.51 | 2.19 | 2.27 | 0.7567 | -0.24 (-9.56%) | 2,157,000 |
23 May 2016 | HKD | 2.93 | 2.93 | 2.45 | 2.51 | 0.8367 | -0.32 (-11.31%) | 1,212,000 |
20 May 2016 | HKD | 2.97 | 3.15 | 2.75 | 2.83 | 0.9433 | +0.01 (+0.35%) | 7,206,000 |
19 May 2016 | HKD | 3.75 | 3.75 | 2.7 | 2.82 | 0.94 | -0.96 (-25.40%) | 5,811,000 |
18 May 2016 | HKD | 4.68 | 4.72 | 3.44 | 3.78 | 1.26 | -0.91 (-19.40%) | 2,805,000 |
17 May 2016 | HKD | 4.45 | 4.86 | 4.42 | 4.69 | 1.5633 | +0.24 (+5.39%) | 801,000 |
16 May 2016 | HKD | 4.6 | 4.68 | 4.4 | 4.45 | 1.4833 | -0.09 (-1.98%) | 414,000 |
13 May 2016 | HKD | 4.77 | 4.88 | 4.5 | 4.54 | 1.5133 | -0.36 (-7.35%) | 468,000 |
12 May 2016 | HKD | 5.57 | 5.6 | 4.7 | 4.9 | 1.6333 | -0.6 (-10.91%) | 1,293,000 |
11 May 2016 | HKD | 5.3 | 5.53 | 4.51 | 5.5 | 1.8333 | +0.3 (+5.77%) | 4,611,000 |
10 May 2016 | HKD | 5.7 | 5.78 | 4.98 | 5.2 | 1.7333 | -0.54 (-9.41%) | 1,092,000 |
9 May 2016 | HKD | 6.1 | 6.25 | 5.4 | 5.74 | 1.9133 | -0.32 (-5.28%) | 2,658,000 |
6 May 2016 | HKD | 5.7 | 6.15 | 5.64 | 6.06 | 2.02 | +0.36 (+6.32%) | 4,977,000 |
5 May 2016 | HKD | 5.5 | 5.83 | 5.46 | 5.7 | 1.9 | +0.2 (+3.64%) | 2,967,000 |
4 May 2016 | HKD | 4.8 | 5.63 | 4.8 | 5.5 | 1.8333 | +0.7 (+14.58%) | 4,116,000 |
3 May 2016 | HKD | 5.08 | 5.08 | 4.73 | 4.8 | 1.6 | -0.19 (-3.81%) | 792,000 |
2 May 2016 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 1.6633 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 5 | 5.3 | 4.95 | 4.99 | 1.6633 | -0.01 (-0.20%) | 747,000 |
28 Apr 2016 | HKD | 5.16 | 5.5 | 4.89 | 5 | 1.6667 | -0.18 (-3.47%) | 1,641,000 |
27 Apr 2016 | HKD | 5.2 | 5.2 | 4.7 | 5.18 | 1.7267 | -0.03 (-0.58%) | 1,335,000 |
26 Apr 2016 | HKD | 5.53 | 5.69 | 5.05 | 5.21 | 1.7367 | -0.24 (-4.40%) | 1,686,000 |
25 Apr 2016 | HKD | 5.8 | 5.9 | 5.2 | 5.45 | 1.8167 | -0.43 (-7.31%) | 3,060,000 |
22 Apr 2016 | HKD | 4.83 | 5.93 | 4.8 | 5.88 | 1.96 | +1.16 (+24.58%) | 5,628,000 |
21 Apr 2016 | HKD | 4.5 | 4.96 | 4.26 | 4.72 | 1.5733 | +0.26 (+5.83%) | 6,039,000 |
20 Apr 2016 | HKD | 3.5 | 4.47 | 3.45 | 4.46 | 1.4867 | +0.96 (+27.43%) | 4,868,500 |
19 Apr 2016 | HKD | 3.7 | 3.7 | 3.5 | 3.5 | 1.1667 | -0.07 (-1.96%) | 1,392,000 |