Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 2.68 | 2.68 | 2.58 | 2.66 | 2.66 | -0.03 (-1.12%) | 230,000 |
26 May 2016 | HKD | 2.67 | 2.75 | 2.67 | 2.69 | 2.69 | +0.03 (+1.13%) | 18,000 |
25 May 2016 | HKD | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 72,000 |
24 May 2016 | HKD | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 66,000 |
23 May 2016 | HKD | 2.67 | 2.68 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 66,000 |
20 May 2016 | HKD | 2.74 | 2.74 | 2.61 | 2.68 | 2.68 | +0.01 (+0.37%) | 390,000 |
19 May 2016 | HKD | 2.71 | 2.71 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 110,000 |
18 May 2016 | HKD | 2.93 | 2.94 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 236,000 |
17 May 2016 | HKD | 3.15 | 3.2 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 302,000 |
16 May 2016 | HKD | 3.16 | 3.16 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 140,000 |
13 May 2016 | HKD | 2.76 | 2.77 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 202,000 |
12 May 2016 | HKD | 2.76 | 2.8 | 2.73 | 2.78 | 2.78 | -0.02 (-0.71%) | 432,000 |
11 May 2016 | HKD | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 8,000 |
10 May 2016 | HKD | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 258,000 |
9 May 2016 | HKD | 2.8 | 2.85 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 266,000 |
6 May 2016 | HKD | 2.8 | 2.85 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 210,000 |
5 May 2016 | HKD | 2.83 | 2.9 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 546,000 |
4 May 2016 | HKD | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 132,000 |
3 May 2016 | HKD | 2.91 | 2.91 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 26,000 |
2 May 2016 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.83 | 2.9 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 896,000 |
28 Apr 2016 | HKD | 2.9 | 2.92 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 668,000 |
27 Apr 2016 | HKD | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 14,000 |
26 Apr 2016 | HKD | 2.9 | 2.98 | 2.9 | 2.93 | 2.93 | +0.05 (+1.74%) | 4,000 |
25 Apr 2016 | HKD | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -0.09 (-3.03%) | 220,000 |
22 Apr 2016 | HKD | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 260,000 |
21 Apr 2016 | HKD | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 434,000 |
20 Apr 2016 | HKD | 2.99 | 3 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 186,000 |
19 Apr 2016 | HKD | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | +0.05 (+1.71%) | 352,000 |
18 Apr 2016 | HKD | 2.97 | 3.07 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 148,000 |