Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,788,000 |
1 Jun 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 8,842,164 |
31 May 2016 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 6,944,200 |
30 May 2016 | HKD | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 16,638,166 |
27 May 2016 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 15,854,657 |
26 May 2016 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 9,898,869 |
25 May 2016 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,328,000 |
24 May 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 5,302,000 |
23 May 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 6,398,000 |
20 May 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 13,950,228 |
19 May 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 3,728,000 |
18 May 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 5,730,000 |
17 May 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,072,000 |
16 May 2016 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,480,000 |
13 May 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 4,582,000 |
12 May 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,442,000 |
11 May 2016 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 476,000 |
10 May 2016 | HKD | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 2,256,000 |
9 May 2016 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 8,234,574 |
6 May 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,606,000 |
5 May 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 7,312,000 |
4 May 2016 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,598,000 |
3 May 2016 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 9,126,000 |
2 May 2016 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,922,000 |
28 Apr 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 11,542,000 |
27 Apr 2016 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 11,598,000 |
26 Apr 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,590,000 |
25 Apr 2016 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,894,000 |
22 Apr 2016 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 16,510,999 |