Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 0.218 | 0.219 | 0.215 | 0.215 | 1.7917 | -0.005 (-2.27%) | 2,020,000 |
26 May 2016 | HKD | 0.221 | 0.221 | 0.205 | 0.22 | 1.8333 | -0.014 (-5.98%) | 5,092,000 |
25 May 2016 | HKD | 0.236 | 0.241 | 0.229 | 0.234 | 1.95 | -0.002 (-0.85%) | 2,944,000 |
24 May 2016 | HKD | 0.24 | 0.24 | 0.234 | 0.236 | 1.9667 | -0.005 (-2.07%) | 2,220,000 |
23 May 2016 | HKD | 0.26 | 0.26 | 0.235 | 0.241 | 2.0083 | -0.009 (-3.60%) | 9,170,000 |
20 May 2016 | HKD | 0.275 | 0.28 | 0.249 | 0.25 | 2.0833 | -0.02 (-7.41%) | 47,780,000 |
19 May 2016 | HKD | 0.3 | 0.305 | 0.265 | 0.27 | 2.25 | -0.025 (-8.47%) | 9,290,000 |
18 May 2016 | HKD | 0.27 | 0.305 | 0.265 | 0.295 | 2.4583 | +0.02 (+7.27%) | 25,798,000 |
17 May 2016 | HKD | 0.265 | 0.325 | 0.265 | 0.275 | 2.2917 | +0.015 (+5.77%) | 23,722,000 |
16 May 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.1667 | +0.01 (+4%) | 460,000 |
13 May 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.0833 | 0.0 (0.0%) | 418,000 |
12 May 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.0833 | 0.0 (0.0%) | 714,000 |
11 May 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 2.0833 | -0.005 (-1.96%) | 980,000 |
10 May 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.125 | 0.0 (0.0%) | 1,932,000 |
9 May 2016 | HKD | 0.26 | 0.27 | 0.255 | 0.255 | 2.125 | 0.0 (0.0%) | 1,946,000 |
6 May 2016 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 2.125 | -0.005 (-1.92%) | 11,334,000 |
5 May 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.1667 | +0.005 (+1.96%) | 3,545,000 |
4 May 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.125 | 0.0 (0.0%) | 626,000 |
3 May 2016 | HKD | 0.255 | 0.26 | 0.245 | 0.255 | 2.125 | +0.009 (+3.66%) | 17,964,000 |
2 May 2016 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 2.05 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.243 | 0.246 | 0.243 | 0.246 | 2.05 | -0.003 (-1.20%) | 88,000 |
28 Apr 2016 | HKD | 0.243 | 0.25 | 0.242 | 0.249 | 2.075 | +0.007 (+2.89%) | 900,000 |
27 Apr 2016 | HKD | 0.245 | 0.245 | 0.242 | 0.242 | 2.0167 | -0.003 (-1.22%) | 890,000 |
26 Apr 2016 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 2.0417 | -0.01 (-3.92%) | 2,656,000 |
25 Apr 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.125 | 0.0 (0.0%) | 1,058,000 |
22 Apr 2016 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.125 | 0.0 (0.0%) | 200,000 |
21 Apr 2016 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 2.125 | +0.005 (+2%) | 728,000 |
20 Apr 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 2.0833 | -0.005 (-1.96%) | 640,000 |
19 Apr 2016 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 2.125 | -0.005 (-1.92%) | 606,000 |
18 Apr 2016 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 2.1667 | +0.005 (+1.96%) | 156,000 |