Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.53 | 0.59 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 540,000 |
25 May 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 20,000 |
24 May 2016 | HKD | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 60,000 |
23 May 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
20 May 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 360,000 |
19 May 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 840,000 |
18 May 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.03 (+5%) | 20,000 |
17 May 2016 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.04 (+7.14%) | 660,000 |
16 May 2016 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 243,240 |
13 May 2016 | HKD | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.06 (-9.23%) | 1,660,000 |
12 May 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,480,000 |
11 May 2016 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 40,000 |
10 May 2016 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 100,000 |
9 May 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 120,000 |
6 May 2016 | HKD | 0.67 | 0.7 | 0.65 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,040,000 |
5 May 2016 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 660,000 |
4 May 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 660,000 |
3 May 2016 | HKD | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 2,160,000 |
2 May 2016 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 820,000 |
28 Apr 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 280,000 |
27 Apr 2016 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 60,000 |
26 Apr 2016 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 620,000 |
25 Apr 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 140,002 |
22 Apr 2016 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 100,000 |
21 Apr 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,160,000 |
20 Apr 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 660,000 |
19 Apr 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 280,000 |
18 Apr 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 520,000 |
15 Apr 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,100,000 |