Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 3.5399 | 0.0 (0.0%) | 14,400 |
16 May 2016 | HKD | 0.42 | 0.42 | 0.39 | 0.41 | 3.5399 | -0.005 (-1.20%) | 36,000 |
13 May 2016 | HKD | 0.415 | 0.42 | 0.4 | 0.415 | 3.5831 | -0.005 (-1.19%) | 140,400 |
12 May 2016 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 3.6262 | 0.0 (0.0%) | 14,400 |
11 May 2016 | HKD | 0.405 | 0.45 | 0.405 | 0.42 | 3.6262 | +0.01 (+2.44%) | 118,800 |
10 May 2016 | HKD | 0.41 | 0.47 | 0.4 | 0.41 | 3.5399 | -0.01 (-2.38%) | 148,600 |
9 May 2016 | HKD | 0.42 | 0.57 | 0.4 | 0.42 | 3.6262 | -0.07 (-14.29%) | 457,200 |
6 May 2016 | HKD | 0.44 | 0.49 | 0.42 | 0.49 | 4.2306 | +0.417 (+10.94%) | 61,200 |
6 May 2016 |
|
|||||||
5 May 2016 | HKD | 5.56 | 5.56 | 5.05 | 5.3 | 3.8133 | -0.25 (-4.50%) | 234,000 |
4 May 2016 | HKD | 4.4 | 5.7 | 4.38 | 5.55 | 3.9932 | +1.2 (+27.59%) | 651,600 |
3 May 2016 | HKD | 4.29 | 4.35 | 4.25 | 4.35 | 3.1298 | +0.15 (+3.57%) | 190,800 |
2 May 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 3.0219 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.26 | 4.32 | 4.19 | 4.2 | 3.0219 | -0.12 (-2.78%) | 349,200 |
28 Apr 2016 | HKD | 4.4 | 4.4 | 4.32 | 4.32 | 3.1082 | -0.01 (-0.23%) | 140,400 |
27 Apr 2016 | HKD | 4.33 | 4.4 | 4.2 | 4.33 | 3.1154 | +0.04 (+0.93%) | 835,200 |
26 Apr 2016 | HKD | 4.26 | 4.3 | 4.21 | 4.29 | 3.0866 | +0.08 (+1.90%) | 115,200 |
25 Apr 2016 | HKD | 4.23 | 4.39 | 4.2 | 4.21 | 3.0291 | +0.01 (+0.24%) | 57,600 |
22 Apr 2016 | HKD | 4.26 | 4.32 | 4.15 | 4.2 | 3.0219 | -0.14 (-3.23%) | 165,600 |
21 Apr 2016 | HKD | 4.37 | 4.43 | 4.25 | 4.34 | 3.1226 | +0.04 (+0.93%) | 352,800 |
20 Apr 2016 | HKD | 4.2 | 4.3 | 4.05 | 4.3 | 3.0938 | +0.15 (+3.61%) | 846,000 |
19 Apr 2016 | HKD | 4.01 | 4.19 | 4.01 | 4.15 | 2.9859 | -0.05 (-1.19%) | 68,400 |
18 Apr 2016 | HKD | 4.16 | 4.23 | 4.15 | 4.2 | 3.0219 | -0.01 (-0.24%) | 244,800 |
15 Apr 2016 | HKD | 4.24 | 4.28 | 4.19 | 4.21 | 3.0291 | +0.01 (+0.24%) | 259,200 |
14 Apr 2016 | HKD | 4.3 | 4.3 | 4.19 | 4.2 | 3.0219 | -0.1 (-2.33%) | 104,400 |
13 Apr 2016 | HKD | 4.23 | 4.35 | 4.22 | 4.3 | 3.0938 | 0.0 (0.0%) | 162,000 |
12 Apr 2016 | HKD | 4.3 | 4.34 | 4.3 | 4.3 | 3.0938 | -0.03 (-0.69%) | 79,200 |
11 Apr 2016 | HKD | 4.33 | 4.34 | 4.2 | 4.33 | 3.1154 | -0.07 (-1.59%) | 547,200 |
8 Apr 2016 | HKD | 4.3 | 4.4 | 4.2 | 4.4 | 3.1658 | +0.06 (+1.38%) | 288,000 |
7 Apr 2016 | HKD | 4.4 | 4.4 | 4.34 | 4.34 | 3.1226 | 0.0 (0.0%) | 32,400 |
6 Apr 2016 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 3.1226 | 0.0 (0.0%) | 36,000 |