Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | HKD | 4.2 | 4.22 | 3.83 | 4.05 | 4.05 | -0.19 (-4.48%) | 6,140,000 |
9 Jun 2016 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.44 | 4.44 | 4.19 | 4.24 | 4.24 | -0.15 (-3.42%) | 1,541,500 |
7 Jun 2016 | HKD | 4.38 | 4.43 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,002,000 |
6 Jun 2016 | HKD | 4.38 | 4.38 | 4.27 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,436,000 |
3 Jun 2016 | HKD | 4.39 | 4.41 | 4.3 | 4.37 | 4.37 | 0.0 (0.0%) | 2,952,500 |
2 Jun 2016 | HKD | 4.43 | 4.49 | 4.32 | 4.37 | 4.37 | -0.06 (-1.35%) | 1,417,500 |
1 Jun 2016 | HKD | 4.36 | 4.46 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 2,654,500 |
31 May 2016 | HKD | 4.33 | 4.39 | 4.31 | 4.37 | 4.37 | +0.06 (+1.39%) | 2,671,500 |
30 May 2016 | HKD | 4.34 | 4.35 | 4.2 | 4.31 | 4.31 | -0.02 (-0.46%) | 1,341,108 |
27 May 2016 | HKD | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.07 (-1.59%) | 3,234,000 |
26 May 2016 | HKD | 4.35 | 4.5 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 5,225,000 |
25 May 2016 | HKD | 4.3 | 4.35 | 4.27 | 4.33 | 4.33 | +0.09 (+2.12%) | 8,742,000 |
24 May 2016 | HKD | 4.25 | 4.29 | 4.17 | 4.24 | 4.24 | +0.01 (+0.24%) | 3,815,500 |
23 May 2016 | HKD | 4.3 | 4.32 | 4.14 | 4.23 | 4.23 | -0.09 (-2.08%) | 7,498,500 |
20 May 2016 | HKD | 4.31 | 4.37 | 4.22 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,085,000 |
19 May 2016 | HKD | 4.43 | 4.43 | 4.29 | 4.33 | 4.33 | -0.2 (-4.42%) | 8,241,500 |
18 May 2016 | HKD | 4.5 | 4.54 | 4.44 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,212,949 |
17 May 2016 | HKD | 4.7 | 4.7 | 4.47 | 4.51 | 4.51 | -0.16 (-3.43%) | 5,613,500 |
16 May 2016 | HKD | 4.5 | 4.88 | 4.4 | 4.67 | 4.67 | +0.14 (+3.09%) | 4,371,800 |
13 May 2016 | HKD | 4.6 | 4.6 | 4.45 | 4.53 | 4.53 | -0.07 (-1.52%) | 3,613,000 |
12 May 2016 | HKD | 4.74 | 4.74 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,411,000 |
11 May 2016 | HKD | 4.7 | 4.71 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 5,268,639 |
10 May 2016 | HKD | 4.62 | 4.64 | 4.48 | 4.62 | 4.62 | 0.0 (0.0%) | 3,309,000 |
9 May 2016 | HKD | 4.74 | 4.77 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 2,793,000 |
6 May 2016 | HKD | 4.8 | 4.8 | 4.59 | 4.69 | 4.69 | -0.1 (-2.09%) | 4,458,000 |
5 May 2016 | HKD | 4.72 | 4.86 | 4.67 | 4.79 | 4.79 | -0.02 (-0.42%) | 4,733,500 |
4 May 2016 | HKD | 4.88 | 4.9 | 4.71 | 4.81 | 4.81 | -0.05 (-1.03%) | 6,419,181 |
3 May 2016 | HKD | 4.68 | 4.97 | 4.68 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,267,500 |
2 May 2016 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |