Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 3.99 | 4.05 | 3.98 | 4 | 4 | +0.06 (+1.52%) | 1,404,300 |
25 May 2016 | HKD | 3.97 | 4 | 3.82 | 3.94 | 3.94 | -0.03 (-0.76%) | 3,204,000 |
24 May 2016 | HKD | 4.14 | 4.14 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,835,000 |
23 May 2016 | HKD | 4.12 | 4.14 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 513,000 |
20 May 2016 | HKD | 4.03 | 4.07 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,389,000 |
19 May 2016 | HKD | 3.94 | 4.06 | 3.88 | 4 | 4 | +0.15 (+3.90%) | 2,819,000 |
18 May 2016 | HKD | 3.95 | 4.01 | 3.77 | 3.85 | 3.85 | -0.07 (-1.79%) | 2,398,050 |
17 May 2016 | HKD | 3.96 | 3.96 | 3.9 | 3.92 | 3.92 | +0.11 (+2.89%) | 4,563,700 |
16 May 2016 | HKD | 3.74 | 3.97 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 5,528,340 |
13 May 2016 | HKD | 3.78 | 3.81 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,945,000 |
12 May 2016 | HKD | 3.87 | 3.87 | 3.73 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,495,780 |
11 May 2016 | HKD | 3.78 | 3.91 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 4,614,039 |
10 May 2016 | HKD | 3.79 | 3.88 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 757,670 |
9 May 2016 | HKD | 3.81 | 3.95 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 1,473,000 |
6 May 2016 | HKD | 3.91 | 3.92 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 521,000 |
5 May 2016 | HKD | 3.96 | 3.99 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 2,956,000 |
4 May 2016 | HKD | 3.93 | 4.03 | 3.89 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,730,000 |
3 May 2016 | HKD | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | +0.05 (+1.27%) | 874,000 |
2 May 2016 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.99 | 3.99 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,288,600 |
28 Apr 2016 | HKD | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 406,000 |
27 Apr 2016 | HKD | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,735,000 |
26 Apr 2016 | HKD | 4.13 | 4.13 | 3.9 | 3.94 | 3.94 | -0.2 (-4.83%) | 1,052,800 |
25 Apr 2016 | HKD | 4.19 | 4.22 | 4.03 | 4.14 | 4.14 | -0.05 (-1.19%) | 429,000 |
22 Apr 2016 | HKD | 4.23 | 4.23 | 4.09 | 4.19 | 4.19 | -0.02 (-0.48%) | 567,000 |
21 Apr 2016 | HKD | 4.07 | 4.33 | 4.07 | 4.21 | 4.21 | +0.11 (+2.68%) | 3,672,000 |
20 Apr 2016 | HKD | 4.24 | 4.25 | 4 | 4.1 | 4.1 | -0.17 (-3.98%) | 3,373,000 |
19 Apr 2016 | HKD | 4.39 | 4.39 | 4.18 | 4.27 | 4.27 | -0.04 (-0.93%) | 2,407,005 |
18 Apr 2016 | HKD | 4.28 | 4.31 | 4.13 | 4.31 | 4.31 | +0.02 (+0.47%) | 1,098,000 |
15 Apr 2016 | HKD | 4.26 | 4.34 | 4.17 | 4.29 | 4.29 | +0.07 (+1.66%) | 1,487,000 |