Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | HKD | 2.07 | 2.13 | 1.95 | 2.1 | 2.1 | -0.05 (-2.33%) | 4,800,000 |
23 May 2016 | HKD | 2.2 | 2.25 | 2 | 2.15 | 2.15 | -0.1 (-4.44%) | 5,792,000 |
20 May 2016 | HKD | 2.1 | 2.34 | 2.1 | 2.25 | 2.25 | +0.1 (+4.65%) | 4,624,000 |
19 May 2016 | HKD | 2.17 | 2.18 | 1.99 | 2.15 | 2.15 | -0.07 (-3.15%) | 22,568,000 |
18 May 2016 | HKD | 2.29 | 2.38 | 2.1 | 2.22 | 2.22 | -0.1 (-4.31%) | 4,504,000 |
17 May 2016 | HKD | 2.26 | 2.48 | 2.2 | 2.32 | 2.32 | +0.08 (+3.57%) | 5,104,000 |
16 May 2016 | HKD | 2.32 | 2.51 | 2.1 | 2.24 | 2.24 | -0.08 (-3.45%) | 5,216,000 |
13 May 2016 | HKD | 2.42 | 2.45 | 2.28 | 2.32 | 2.32 | -0.12 (-4.92%) | 1,128,000 |
12 May 2016 | HKD | 2.46 | 2.59 | 2.4 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,288,000 |
11 May 2016 | HKD | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 768,000 |
10 May 2016 | HKD | 2.33 | 2.61 | 2.33 | 2.53 | 2.53 | +0.18 (+7.66%) | 1,656,000 |
9 May 2016 | HKD | 2.6 | 2.7 | 1.8 | 2.35 | 2.35 | -0.51 (-17.83%) | 15,640,000 |
6 May 2016 | HKD | 2.67 | 2.96 | 2.4 | 2.86 | 2.86 | +0.14 (+5.15%) | 20,864,000 |
5 May 2016 | HKD | 3 | 3.05 | 1.7 | 2.72 | 2.72 | -0.28 (-9.33%) | 30,380,000 |
4 May 2016 | HKD | 2.99 | 3.04 | 2.9 | 3 | 3 | 0.0 (0.0%) | 13,008,000 |
3 May 2016 | HKD | 3.27 | 3.49 | 2.9 | 3 | 3 | -0.3 (-9.09%) | 25,520,000 |
2 May 2016 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 3.11 | 3.3 | 3.1 | 3.3 | 3.3 | +0.26 (+8.55%) | 45,664,000 |
28 Apr 2016 | HKD | 3.05 | 3.09 | 2.98 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,568,000 |
27 Apr 2016 | HKD | 3.31 | 3.32 | 3.04 | 3.05 | 3.05 | -0.26 (-7.85%) | 15,008,000 |
26 Apr 2016 | HKD | 3.3 | 3.4 | 3.2 | 3.31 | 3.31 | +0.21 (+6.77%) | 12,376,000 |
25 Apr 2016 | HKD | 3.03 | 3.14 | 3.02 | 3.1 | 3.1 | +0.09 (+2.99%) | 14,542,000 |
22 Apr 2016 | HKD | 3.1 | 3.21 | 2.95 | 3.01 | 3.01 | -0.13 (-4.14%) | 10,416,000 |
21 Apr 2016 | HKD | 2.99 | 3.19 | 2.96 | 3.14 | 3.14 | +0.12 (+3.97%) | 11,856,000 |
20 Apr 2016 | HKD | 3.02 | 3.11 | 2.93 | 3.02 | 3.02 | +0.04 (+1.34%) | 5,088,000 |
19 Apr 2016 | HKD | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 3,088,000 |
18 Apr 2016 | HKD | 3.07 | 3.11 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 24,448,000 |
15 Apr 2016 | HKD | 3.11 | 3.14 | 2.89 | 3.04 | 3.04 | -0.1 (-3.18%) | 6,440,000 |
14 Apr 2016 | HKD | 3.92 | 3.95 | 3.05 | 3.14 | 3.14 | -0.69 (-18.02%) | 34,800,000 |
13 Apr 2016 | HKD | 3.73 | 3.87 | 3.68 | 3.83 | 3.83 | +0.13 (+3.51%) | 32,412,000 |