Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 896,000 |
7 Jun 2016 | HKD | 2.73 | 2.73 | 2.64 | 2.72 | 2.72 | +0.04 (+1.49%) | 458,000 |
6 Jun 2016 | HKD | 2.7 | 2.71 | 2.64 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,001,000 |
3 Jun 2016 | HKD | 2.73 | 2.75 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 944,000 |
2 Jun 2016 | HKD | 2.72 | 2.75 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 823,000 |
1 Jun 2016 | HKD | 2.7 | 2.84 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,931,000 |
31 May 2016 | HKD | 2.9 | 2.9 | 2.68 | 2.75 | 2.75 | +0.15 (+5.77%) | 4,532,642 |
30 May 2016 | HKD | 2.69 | 2.69 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 152,965 |
27 May 2016 | HKD | 2.79 | 2.79 | 2.56 | 2.59 | 2.59 | -0.14 (-5.13%) | 1,962,000 |
26 May 2016 | HKD | 2.64 | 2.78 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 2,545,000 |
25 May 2016 | HKD | 2.54 | 2.64 | 2.49 | 2.64 | 2.64 | +0.17 (+6.88%) | 2,874,000 |
24 May 2016 | HKD | 2.42 | 2.49 | 2.4 | 2.47 | 2.47 | +0.06 (+2.49%) | 486,000 |
23 May 2016 | HKD | 2.41 | 2.43 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 612,000 |
20 May 2016 | HKD | 2.34 | 2.43 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,101,000 |
19 May 2016 | HKD | 2.33 | 2.45 | 2.33 | 2.36 | 2.36 | -0.04 (-1.67%) | 701,000 |
18 May 2016 | HKD | 2.27 | 2.44 | 2.27 | 2.4 | 2.4 | +0.06 (+2.56%) | 1,323,000 |
17 May 2016 | HKD | 2.27 | 2.35 | 2.27 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,362,000 |
16 May 2016 | HKD | 2.29 | 2.41 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 2,124,370 |
13 May 2016 | HKD | 2.45 | 2.52 | 2.3 | 2.35 | 2.35 | -0.08 (-3.29%) | 2,479,000 |
12 May 2016 | HKD | 2.28 | 2.53 | 2.23 | 2.43 | 2.43 | -0.42 (-14.74%) | 8,256,000 |
11 May 2016 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 144,000 |
10 May 2016 | HKD | 2.82 | 2.84 | 2.73 | 2.79 | 2.79 | -0.03 (-1.06%) | 621,000 |
9 May 2016 | HKD | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 362,000 |
6 May 2016 | HKD | 2.86 | 2.88 | 2.81 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,110,000 |
5 May 2016 | HKD | 2.87 | 2.9 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 555,000 |
4 May 2016 | HKD | 2.92 | 3 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,002,000 |
3 May 2016 | HKD | 3.04 | 3.1 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,340,000 |
2 May 2016 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 2.95 | 3.08 | 2.95 | 3.05 | 3.05 | +0.04 (+1.33%) | 472,000 |