Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 5 | +0.001 (+0.40%) | 66,800 |
25 May 2016 | HKD | 0.225 | 0.28 | 0.225 | 0.249 | 4.98 | +0.027 (+12.16%) | 310,000 |
24 May 2016 | HKD | 0.24 | 0.24 | 0.213 | 0.222 | 4.44 | -0.023 (-9.39%) | 624,800 |
23 May 2016 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 4.9 | -0.02 (-7.55%) | 247,600 |
20 May 2016 | HKD | 0.285 | 0.285 | 0.25 | 0.265 | 5.3 | -0.025 (-8.62%) | 429,200 |
19 May 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 5.8 | -0.005 (-1.69%) | 50,000 |
18 May 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 5.9 | -0.005 (-1.67%) | 110,000 |
17 May 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 6 | +0.005 (+1.69%) | 69,600 |
16 May 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 5.9 | +0.005 (+1.72%) | 140,400 |
13 May 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 5.8 | 0.0 (0.0%) | 206,000 |
12 May 2016 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 5.8 | +0.005 (+1.75%) | 208,000 |
11 May 2016 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 5.7 | -0.005 (-1.72%) | 164,000 |
10 May 2016 | HKD | 0.29 | 0.295 | 0.275 | 0.29 | 5.8 | -0.01 (-3.33%) | 184,800 |
9 May 2016 | HKD | 0.285 | 0.315 | 0.265 | 0.3 | 6 | +0.015 (+5.26%) | 390,300 |
6 May 2016 | HKD | 0.295 | 0.305 | 0.28 | 0.285 | 5.7 | -0.01 (-3.39%) | 118,800 |
5 May 2016 | HKD | 0.3 | 0.3 | 0.27 | 0.295 | 5.9 | -0.005 (-1.67%) | 323,600 |
4 May 2016 | HKD | 0.305 | 0.33 | 0.29 | 0.3 | 6 | -0.005 (-1.64%) | 1,073,200 |
3 May 2016 | HKD | 0.249 | 0.315 | 0.248 | 0.305 | 6.1 | +0.056 (+22.49%) | 1,595,700 |
2 May 2016 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.98 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.25 | 0.25 | 0.241 | 0.249 | 4.98 | -0.001 (-0.40%) | 107,000 |
28 Apr 2016 | HKD | 0.238 | 0.265 | 0.238 | 0.25 | 5 | +0.012 (+5.04%) | 323,200 |
27 Apr 2016 | HKD | 0.242 | 0.242 | 0.22 | 0.238 | 4.76 | -0.004 (-1.65%) | 404,400 |
26 Apr 2016 | HKD | 0.255 | 0.255 | 0.228 | 0.242 | 4.84 | -0.018 (-6.92%) | 364,200 |
25 Apr 2016 | HKD | 0.25 | 0.275 | 0.25 | 0.26 | 5.2 | +0.01 (+4%) | 491,200 |
22 Apr 2016 | HKD | 0.228 | 0.26 | 0.228 | 0.25 | 5 | +0.022 (+9.65%) | 1,506,400 |
21 Apr 2016 | HKD | 0.22 | 0.255 | 0.22 | 0.228 | 4.56 | +0.008 (+3.64%) | 1,114,800 |
20 Apr 2016 | HKD | 0.22 | 0.238 | 0.211 | 0.22 | 4.4 | 0.0 (0.0%) | 767,600 |
19 Apr 2016 | HKD | 0.205 | 0.222 | 0.204 | 0.22 | 4.4 | +0.015 (+7.32%) | 552,000 |
18 Apr 2016 | HKD | 0.19 | 0.228 | 0.185 | 0.205 | 4.1 | +0.025 (+13.89%) | 1,997,200 |
15 Apr 2016 | HKD | 0.15 | 0.195 | 0.15 | 0.18 | 3.6 | +0.03 (+20%) | 654,400 |