Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2016 | HKD | 2.32 | 2.39 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 14,598,000 |
13 May 2016 | HKD | 2.39 | 2.42 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 9,906,000 |
12 May 2016 | HKD | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -0.05 (-2.05%) | 18,137,400 |
11 May 2016 | HKD | 2.57 | 2.57 | 2.43 | 2.44 | 2.44 | -0.11 (-4.31%) | 20,936,000 |
10 May 2016 | HKD | 2.61 | 2.65 | 2.55 | 2.55 | 2.55 | -0.06 (-2.30%) | 19,822,000 |
9 May 2016 | HKD | 2.68 | 2.69 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 8,317,436 |
6 May 2016 | HKD | 2.71 | 2.72 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 26,007,000 |
5 May 2016 | HKD | 2.67 | 2.75 | 2.65 | 2.7 | 2.7 | -0.04 (-1.46%) | 10,894,000 |
4 May 2016 | HKD | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 12,744,000 |
3 May 2016 | HKD | 2.74 | 2.84 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 23,646,000 |
2 May 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.61 | 2.77 | 2.61 | 2.72 | 2.72 | +0.13 (+5.02%) | 31,261,200 |
28 Apr 2016 | HKD | 2.45 | 2.59 | 2.45 | 2.59 | 2.59 | +0.19 (+7.92%) | 22,812,400 |
27 Apr 2016 | HKD | 2.39 | 2.4 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 6,554,000 |
26 Apr 2016 | HKD | 2.53 | 2.53 | 2.35 | 2.41 | 2.41 | -0.11 (-4.37%) | 13,159,757 |
25 Apr 2016 | HKD | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | -0.03 (-1.18%) | 8,366,000 |
22 Apr 2016 | HKD | 2.5 | 2.56 | 2.47 | 2.55 | 2.55 | +0.05 (+2%) | 16,552,000 |
21 Apr 2016 | HKD | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 20,362,000 |
20 Apr 2016 | HKD | 2.5 | 2.5 | 2.43 | 2.49 | 2.49 | 0.0 (0.0%) | 7,702,000 |
19 Apr 2016 | HKD | 2.5 | 2.51 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 10,102,024 |
18 Apr 2016 | HKD | 2.51 | 2.51 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 9,947,600 |
15 Apr 2016 | HKD | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 28,488,000 |
14 Apr 2016 | HKD | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 18,002,000 |
13 Apr 2016 | HKD | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 10,674,000 |
12 Apr 2016 | HKD | 2.5 | 2.53 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 9,044,100 |
11 Apr 2016 | HKD | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 11,416,000 |
8 Apr 2016 | HKD | 2.43 | 2.49 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 20,738,000 |
7 Apr 2016 | HKD | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 12,188,000 |
6 Apr 2016 | HKD | 2.43 | 2.45 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 10,802,000 |
5 Apr 2016 | HKD | 2.33 | 2.44 | 2.33 | 2.43 | 2.43 | +0.08 (+3.40%) | 16,906,000 |