Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | HKD | 0.68 | 0.69 | 0.64 | 0.65 | 6.5 | -0.03 (-4.41%) | 3,018,000 |
6 Jun 2016 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 6.8 | +0.01 (+1.49%) | 1,622,000 |
3 Jun 2016 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 6.7 | +0.02 (+3.08%) | 3,632,000 |
2 Jun 2016 | HKD | 0.62 | 0.66 | 0.61 | 0.65 | 6.5 | +0.04 (+6.56%) | 4,396,000 |
1 Jun 2016 | HKD | 0.6 | 0.66 | 0.6 | 0.61 | 6.1 | +0.01 (+1.67%) | 6,152,000 |
31 May 2016 | HKD | 0.57 | 0.62 | 0.55 | 0.6 | 6 | +0.04 (+7.14%) | 3,662,000 |
30 May 2016 | HKD | 0.61 | 0.61 | 0.56 | 0.56 | 5.6 | -0.03 (-5.08%) | 1,466,000 |
27 May 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 6,354,000 |
26 May 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 138,000 |
25 May 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 1,950,000 |
24 May 2016 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 666,000 |
23 May 2016 | HKD | 0.62 | 0.64 | 0.59 | 0.6 | 6 | -0.02 (-3.23%) | 1,214,000 |
20 May 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 6.2 | -0.01 (-1.59%) | 538,000 |
19 May 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 6.3 | +0.01 (+1.61%) | 540,000 |
18 May 2016 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 6.2 | -0.03 (-4.62%) | 942,000 |
17 May 2016 | HKD | 0.64 | 0.66 | 0.62 | 0.65 | 6.5 | +0.01 (+1.56%) | 5,208,000 |
16 May 2016 | HKD | 0.65 | 0.68 | 0.63 | 0.64 | 6.4 | -0.01 (-1.54%) | 2,630,000 |
13 May 2016 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 6.5 | 0.0 (0.0%) | 2,890,000 |
12 May 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 6.5 | -0.03 (-4.41%) | 1,930,000 |
11 May 2016 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 6.8 | 0.0 (0.0%) | 988,000 |
10 May 2016 | HKD | 0.68 | 0.71 | 0.67 | 0.68 | 6.8 | 0.0 (0.0%) | 2,856,000 |
9 May 2016 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 6.8 | -0.02 (-2.86%) | 2,044,000 |
6 May 2016 | HKD | 0.69 | 0.72 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 2,820,000 |
5 May 2016 | HKD | 0.68 | 0.74 | 0.68 | 0.7 | 7 | +0.02 (+2.94%) | 7,168,000 |
4 May 2016 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 6.8 | +0.01 (+1.49%) | 3,824,000 |
3 May 2016 | HKD | 0.66 | 0.67 | 0.64 | 0.67 | 6.7 | +0.01 (+1.52%) | 2,346,000 |
2 May 2016 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 6.6 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.65 | 0.67 | 0.63 | 0.66 | 6.6 | 0.0 (0.0%) | 4,002,000 |
28 Apr 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 6.6 | -0.02 (-2.94%) | 7,990,000 |
27 Apr 2016 | HKD | 0.7 | 0.73 | 0.66 | 0.68 | 6.8 | -0.01 (-1.45%) | 8,402,000 |