Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 1,253,000 |
25 May 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 1,592,000 |
24 May 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 99.6667 | 0.0 (0.0%) | 324,000 |
23 May 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 99.6667 | +0.01 (+1.96%) | 1,913,000 |
20 May 2016 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 97.75 | 0.0 (0.0%) | 2,951,803 |
19 May 2016 | HKD | 0.5 | 0.52 | 0.48 | 0.51 | 97.75 | -0.03 (-5.56%) | 2,528,000 |
18 May 2016 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 103.5 | 0.0 (0.0%) | 900,171 |
17 May 2016 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 103.5 | -0.04 (-6.90%) | 2,681,000 |
16 May 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 111.1667 | 0.0 (0.0%) | 471,000 |
13 May 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 111.1667 | -0.01 (-1.69%) | 2,745,000 |
12 May 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 113.0833 | -0.02 (-3.28%) | 1,104,014 |
11 May 2016 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 116.9167 | +0.03 (+5.17%) | 853,647 |
10 May 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 111.1667 | 0.0 (0.0%) | 1,196,000 |
9 May 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 111.1667 | 0.0 (0.0%) | 922,000 |
6 May 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 111.1667 | -0.03 (-4.92%) | 2,161,010 |
5 May 2016 | HKD | 0.59 | 0.63 | 0.59 | 0.61 | 116.9167 | +0.02 (+3.39%) | 1,065,002 |
4 May 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 113.0833 | +0.02 (+3.51%) | 329,000 |
3 May 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 109.25 | 0.0 (0.0%) | 2,583,000 |
2 May 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 109.25 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 109.25 | -0.01 (-1.72%) | 433,000 |
28 Apr 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 111.1667 | 0.0 (0.0%) | 117,000 |
27 Apr 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 111.1667 | +0.01 (+1.75%) | 584,000 |
26 Apr 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 109.25 | -0.01 (-1.72%) | 333,000 |
25 Apr 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 111.1667 | 0.0 (0.0%) | 1,489,000 |
22 Apr 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 111.1667 | -0.02 (-3.33%) | 1,094,000 |
21 Apr 2016 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 115 | -0.03 (-4.76%) | 975,000 |
20 Apr 2016 | HKD | 0.64 | 0.66 | 0.61 | 0.63 | 120.75 | 0.0 (0.0%) | 1,152,000 |
19 Apr 2016 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 120.75 | 0.0 (0.0%) | 662,000 |
18 Apr 2016 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 120.75 | -0.03 (-4.55%) | 3,144,803 |
15 Apr 2016 | HKD | 0.58 | 0.68 | 0.58 | 0.66 | 126.5 | +0.08 (+13.79%) | 9,794,000 |