Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 10.76 | 10.76 | 10.56 | 10.64 | 10.64 | -0.18 (-1.66%) | 36,600 |
3 Jun 2016 | HKD | 10.86 | 11 | 10.7 | 10.82 | 10.82 | +0.1 (+0.93%) | 37,700 |
2 Jun 2016 | HKD | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | -0.02 (-0.19%) | 15,900 |
1 Jun 2016 | HKD | 11.06 | 11.08 | 10.64 | 10.74 | 10.74 | -0.36 (-3.24%) | 26,400 |
31 May 2016 | HKD | 10.7 | 11.22 | 10.28 | 11.1 | 11.1 | +0.34 (+3.16%) | 423,750 |
30 May 2016 | HKD | 10.76 | 10.78 | 10.3 | 10.76 | 10.76 | 0.0 (0.0%) | 256,900 |
27 May 2016 | HKD | 10.42 | 10.78 | 10.26 | 10.76 | 10.76 | +0.2 (+1.89%) | 172,100 |
26 May 2016 | HKD | 10.72 | 11.04 | 10.52 | 10.56 | 10.56 | -0.16 (-1.49%) | 39,000 |
25 May 2016 | HKD | 10.82 | 10.86 | 10.52 | 10.72 | 10.72 | -0.22 (-2.01%) | 106,225 |
24 May 2016 | HKD | 11.1 | 11.26 | 10.86 | 10.94 | 10.94 | -0.34 (-3.01%) | 28,200 |
23 May 2016 | HKD | 10.82 | 11.5 | 10.82 | 11.28 | 11.28 | +0.28 (+2.55%) | 30,300 |
20 May 2016 | HKD | 10.78 | 11.28 | 10.76 | 11 | 11 | +0.24 (+2.23%) | 159,900 |
19 May 2016 | HKD | 11 | 11.06 | 10.72 | 10.76 | 10.76 | -0.22 (-2.00%) | 41,700 |
18 May 2016 | HKD | 11.12 | 11.18 | 10.88 | 10.98 | 10.98 | -0.42 (-3.68%) | 3,300 |
17 May 2016 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
16 May 2016 | HKD | 11.4 | 11.48 | 10.84 | 11.4 | 11.4 | -0.2 (-1.72%) | 64,900 |
13 May 2016 | HKD | 10.88 | 11.6 | 9.99 | 11.6 | 11.6 | +0.6 (+5.45%) | 304,100 |
12 May 2016 | HKD | 11.1 | 11.2 | 10.8 | 11 | 11 | -0.22 (-1.96%) | 167,400 |
11 May 2016 | HKD | 11.86 | 11.86 | 11.12 | 11.22 | 11.22 | -0.7 (-5.87%) | 53,700 |
10 May 2016 | HKD | 11.4 | 12 | 11.3 | 11.92 | 11.92 | +0.5 (+4.38%) | 42,700 |
9 May 2016 | HKD | 11.68 | 11.68 | 11.22 | 11.42 | 11.42 | -0.4 (-3.38%) | 15,100 |
6 May 2016 | HKD | 11.8 | 11.94 | 11.76 | 11.82 | 11.82 | -0.2 (-1.66%) | 13,700 |
5 May 2016 | HKD | 11.86 | 12.12 | 11.86 | 12.02 | 12.02 | -0.08 (-0.66%) | 12,350 |
4 May 2016 | HKD | 11.9 | 12.1 | 11.9 | 12.1 | 12.1 | -0.1 (-0.82%) | 41,500 |
3 May 2016 | HKD | 11.82 | 12.3 | 11.82 | 12.2 | 12.2 | +0.18 (+1.50%) | 48,100 |
2 May 2016 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 12.2 | 12.38 | 11.7 | 12.02 | 12.02 | -0.38 (-3.06%) | 354,500 |
28 Apr 2016 | HKD | 12.3 | 12.4 | 12.04 | 12.4 | 12.4 | +0.2 (+1.64%) | 86,900 |
27 Apr 2016 | HKD | 12.68 | 12.76 | 12.2 | 12.2 | 12.2 | -0.58 (-4.54%) | 183,300 |
26 Apr 2016 | HKD | 12.72 | 12.8 | 12.14 | 12.78 | 12.78 | -0.02 (-0.16%) | 163,200 |