Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | HKD | 5.09 | 5.36 | 5.09 | 5.33 | 5.33 | +0.26 (+5.13%) | 2,700,000 |
24 May 2016 | HKD | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,400,000 |
23 May 2016 | HKD | 5.15 | 5.15 | 5.1 | 5.11 | 5.11 | -0.09 (-1.73%) | 1,340,000 |
20 May 2016 | HKD | 5.07 | 5.22 | 5.07 | 5.2 | 5.2 | +0.13 (+2.56%) | 2,700,000 |
19 May 2016 | HKD | 5.1 | 5.14 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,460,000 |
18 May 2016 | HKD | 5.07 | 5.14 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,600,000 |
17 May 2016 | HKD | 5.11 | 5.2 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,970,000 |
16 May 2016 | HKD | 5.07 | 5.18 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,800,000 |
13 May 2016 | HKD | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,960,000 |
12 May 2016 | HKD | 5.09 | 5.17 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 2,810,000 |
11 May 2016 | HKD | 4.73 | 5.18 | 4.73 | 5.13 | 5.13 | +0.47 (+10.09%) | 7,277,000 |
10 May 2016 | HKD | 4.67 | 4.78 | 4.66 | 4.66 | 4.66 | -0.05 (-1.06%) | 3,380,000 |
9 May 2016 | HKD | 4.46 | 4.83 | 4.46 | 4.71 | 4.71 | +0.3 (+6.80%) | 10,140,000 |
6 May 2016 | HKD | 4.12 | 4.42 | 4.09 | 4.41 | 4.41 | +0.25 (+6.01%) | 7,040,000 |
5 May 2016 | HKD | 4.08 | 4.21 | 4.08 | 4.16 | 4.16 | +0.1 (+2.46%) | 2,420,000 |
4 May 2016 | HKD | 3.96 | 4.12 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,180,000 |
3 May 2016 | HKD | 3.93 | 4.07 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 1,580,000 |
2 May 2016 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.95 | 4.05 | 3.92 | 3.97 | 3.97 | -0.08 (-1.98%) | 3,000,000 |
28 Apr 2016 | HKD | 3.67 | 4.21 | 3.67 | 4.05 | 4.05 | +0.46 (+12.81%) | 18,700,000 |
27 Apr 2016 | HKD | 3.63 | 3.63 | 3.53 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,300,000 |
26 Apr 2016 | HKD | 3.55 | 3.63 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,500,000 |
25 Apr 2016 | HKD | 3.55 | 3.6 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,580,000 |
22 Apr 2016 | HKD | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,940,000 |
21 Apr 2016 | HKD | 3.16 | 3.76 | 3.16 | 3.64 | 3.64 | +0.47 (+14.83%) | 13,820,000 |
20 Apr 2016 | HKD | 3.25 | 3.32 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 4,580,000 |
19 Apr 2016 | HKD | 3.07 | 3.23 | 3.07 | 3.2 | 3.2 | +0.2 (+6.67%) | 4,460,000 |
18 Apr 2016 | HKD | 3.03 | 3.07 | 3 | 3 | 3 | 0.0 (0.0%) | 2,880,000 |
15 Apr 2016 | HKD | 3.04 | 3.16 | 3 | 3 | 3 | -0.01 (-0.33%) | 3,540,000 |
14 Apr 2016 | HKD | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 5,100,000 |