Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 2.99 | 2.99 | 2.87 | 2.92 | 2.92 | -0.02 (-0.68%) | 221,000 |
25 May 2016 | HKD | 2.92 | 2.98 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 659,000 |
24 May 2016 | HKD | 3 | 3 | 2.89 | 2.91 | 2.91 | -0.07 (-2.35%) | 303,500 |
23 May 2016 | HKD | 3 | 3 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 197,500 |
20 May 2016 | HKD | 3 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 264,500 |
19 May 2016 | HKD | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 428,500 |
18 May 2016 | HKD | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 216,000 |
17 May 2016 | HKD | 3.02 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 220,500 |
16 May 2016 | HKD | 2.92 | 3.03 | 2.92 | 3.02 | 3.02 | +0.06 (+2.03%) | 1,935,500 |
13 May 2016 | HKD | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | +0.13 (+4.59%) | 1,643,500 |
12 May 2016 | HKD | 2.83 | 2.89 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 149,000 |
11 May 2016 | HKD | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 106,500 |
10 May 2016 | HKD | 2.83 | 2.86 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 199,000 |
9 May 2016 | HKD | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 122,000 |
6 May 2016 | HKD | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 622,500 |
5 May 2016 | HKD | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 137,500 |
4 May 2016 | HKD | 2.88 | 2.92 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 321,500 |
3 May 2016 | HKD | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 429,000 |
2 May 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.89 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 70,500 |
28 Apr 2016 | HKD | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 235,500 |
27 Apr 2016 | HKD | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 131,000 |
26 Apr 2016 | HKD | 2.95 | 2.96 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 579,000 |
25 Apr 2016 | HKD | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 761,000 |
22 Apr 2016 | HKD | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 258,000 |
21 Apr 2016 | HKD | 3 | 3.05 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 383,500 |
20 Apr 2016 | HKD | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 672,000 |
19 Apr 2016 | HKD | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 615,750 |
18 Apr 2016 | HKD | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 625,500 |
15 Apr 2016 | HKD | 3.04 | 3.04 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 449,000 |