Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | HKD | 8.55 | 8.55 | 8.29 | 8.31 | 8.31 | -0.2 (-2.35%) | 5,235,758 |
27 May 2016 | HKD | 8.55 | 8.55 | 8.42 | 8.51 | 8.51 | -0.04 (-0.47%) | 2,097,132 |
26 May 2016 | HKD | 8.5 | 8.57 | 8.39 | 8.55 | 8.55 | +0.11 (+1.30%) | 3,051,638 |
25 May 2016 | HKD | 8.46 | 8.49 | 8.33 | 8.44 | 8.44 | +0.14 (+1.69%) | 4,028,813 |
24 May 2016 | HKD | 8.47 | 8.5 | 8.26 | 8.3 | 8.3 | -0.14 (-1.66%) | 3,525,727 |
23 May 2016 | HKD | 8.52 | 8.54 | 8.34 | 8.44 | 8.44 | +0.02 (+0.24%) | 2,448,887 |
20 May 2016 | HKD | 8.52 | 8.57 | 8.41 | 8.42 | 8.42 | -0.08 (-0.94%) | 3,359,330 |
19 May 2016 | HKD | 8.5 | 8.57 | 8.42 | 8.5 | 8.5 | -0.01 (-0.12%) | 6,195,000 |
18 May 2016 | HKD | 8.71 | 8.71 | 8.43 | 8.51 | 8.51 | -0.25 (-2.85%) | 3,657,727 |
17 May 2016 | HKD | 8.48 | 8.8 | 8.48 | 8.76 | 8.76 | +0.25 (+2.94%) | 5,276,406 |
16 May 2016 | HKD | 8.29 | 8.68 | 8.28 | 8.51 | 8.51 | +0.06 (+0.71%) | 6,132,174 |
13 May 2016 | HKD | 8.62 | 8.69 | 8.42 | 8.45 | 8.45 | -0.28 (-3.21%) | 5,929,000 |
12 May 2016 | HKD | 8.68 | 8.81 | 8.64 | 8.73 | 8.73 | -0.09 (-1.02%) | 2,651,320 |
11 May 2016 | HKD | 8.76 | 8.83 | 8.61 | 8.82 | 8.82 | +0.13 (+1.50%) | 5,587,552 |
10 May 2016 | HKD | 8.68 | 8.74 | 8.53 | 8.69 | 8.69 | -0.18 (-2.03%) | 9,935,516 |
9 May 2016 | HKD | 9.01 | 9.03 | 8.7 | 8.87 | 8.87 | -0.1 (-1.11%) | 7,572,436 |
6 May 2016 | HKD | 8.96 | 8.99 | 8.88 | 8.97 | 8.97 | +0.01 (+0.11%) | 6,165,320 |
5 May 2016 | HKD | 8.95 | 9.02 | 8.89 | 8.96 | 8.96 | -0.09 (-0.99%) | 4,720,000 |
4 May 2016 | HKD | 9.29 | 9.29 | 8.94 | 9.05 | 9.05 | -0.19 (-2.06%) | 12,847,440 |
3 May 2016 | HKD | 9.54 | 9.54 | 9.22 | 9.24 | 9.24 | -0.25 (-2.63%) | 8,578,000 |
2 May 2016 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 9.59 | 9.59 | 9.31 | 9.49 | 9.49 | -0.06 (-0.63%) | 8,263,300 |
28 Apr 2016 | HKD | 9.43 | 9.66 | 9.43 | 9.55 | 9.55 | +0.1 (+1.06%) | 4,960,197 |
27 Apr 2016 | HKD | 9.65 | 9.65 | 9.39 | 9.45 | 9.45 | -0.05 (-0.53%) | 4,331,032 |
26 Apr 2016 | HKD | 9.69 | 9.73 | 9.36 | 9.5 | 9.5 | -0.1 (-1.04%) | 7,100,609 |
25 Apr 2016 | HKD | 9.75 | 9.8 | 9.56 | 9.6 | 9.6 | -0.13 (-1.34%) | 5,432,500 |
22 Apr 2016 | HKD | 9.96 | 9.96 | 9.7 | 9.73 | 9.73 | -0.37 (-3.66%) | 7,324,910 |
21 Apr 2016 | HKD | 9.87 | 10.2 | 9.81 | 10.1 | 10.1 | +0.34 (+3.48%) | 15,330,770 |
20 Apr 2016 | HKD | 9.98 | 10.08 | 9.61 | 9.76 | 9.76 | -0.1 (-1.01%) | 7,446,838 |
19 Apr 2016 | HKD | 9.68 | 9.87 | 9.61 | 9.86 | 9.86 | +0.3 (+3.14%) | 5,924,446 |