Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,068,000 |
25 May 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,352,000 |
24 May 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,196,000 |
23 May 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 5,552,000 |
20 May 2016 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 3,388,000 |
19 May 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 3,464,000 |
18 May 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,976,000 |
17 May 2016 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,130,000 |
16 May 2016 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,464,000 |
13 May 2016 | HKD | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,286,000 |
12 May 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 10,000 |
11 May 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,206,000 |
10 May 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,166,000 |
9 May 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,368,000 |
6 May 2016 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,982,000 |
5 May 2016 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,908,000 |
4 May 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,340,000 |
3 May 2016 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,330,000 |
2 May 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,706,000 |
28 Apr 2016 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,010,000 |
27 Apr 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,396,000 |
26 Apr 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 440,000 |
25 Apr 2016 | HKD | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 4,016,000 |
22 Apr 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,080,000 |
21 Apr 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 2,272,000 |
20 Apr 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,582,000 |
19 Apr 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 2,646,000 |
18 Apr 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 886,000 |
15 Apr 2016 | HKD | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,138,000 |