Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 5.6 | 5.86 | 5.54 | 5.86 | 5.0997 | +0.27 (+4.83%) | 568,000 |
25 May 2016 | HKD | 5.5 | 5.6 | 5.39 | 5.59 | 4.8647 | +0.09 (+1.64%) | 2,512,000 |
24 May 2016 | HKD | 5.43 | 5.6 | 5.37 | 5.5 | 4.7864 | +0.1 (+1.85%) | 8,300,000 |
23 May 2016 | HKD | 5.41 | 5.45 | 5.38 | 5.4 | 4.6994 | -0.06 (-1.10%) | 172,000 |
20 May 2016 | HKD | 5.4 | 5.68 | 5.4 | 5.46 | 4.7516 | 0.0 (0.0%) | 692,000 |
19 May 2016 | HKD | 5.41 | 5.56 | 5.36 | 5.46 | 4.7516 | +0.06 (+1.11%) | 544,000 |
18 May 2016 | HKD | 5.15 | 5.6 | 5.1 | 5.4 | 4.6994 | +0.21 (+4.05%) | 3,572,000 |
17 May 2016 | HKD | 5.2 | 5.27 | 5.09 | 5.19 | 4.5166 | -0.02 (-0.38%) | 3,388,000 |
16 May 2016 | HKD | 5.2 | 5.33 | 5.16 | 5.21 | 4.534 | -0.03 (-0.57%) | 2,836,000 |
13 May 2016 | HKD | 4.97 | 5.58 | 4.85 | 5.24 | 4.5601 | +0.32 (+6.50%) | 2,176,000 |
12 May 2016 | HKD | 5.22 | 5.33 | 4.81 | 4.92 | 4.2817 | -0.3 (-5.75%) | 1,508,000 |
11 May 2016 | HKD | 5.1 | 5.25 | 4.93 | 5.22 | 4.5427 | +0.08 (+1.56%) | 2,764,000 |
10 May 2016 | HKD | 4.46 | 5.15 | 4.46 | 5.14 | 4.4731 | +0.63 (+13.97%) | 1,490,000 |
9 May 2016 | HKD | 4.35 | 4.53 | 4.34 | 4.51 | 3.9249 | +0.09 (+2.04%) | 668,000 |
6 May 2016 | HKD | 4.57 | 4.57 | 4.4 | 4.42 | 3.8465 | -0.15 (-3.28%) | 104,000 |
5 May 2016 | HKD | 4.68 | 4.68 | 4.4 | 4.57 | 3.9771 | -0.08 (-1.72%) | 136,000 |
4 May 2016 | HKD | 4.68 | 4.68 | 4.4 | 4.65 | 4.0467 | +0.01 (+0.22%) | 88,000 |
3 May 2016 | HKD | 4.5 | 4.65 | 4.4 | 4.64 | 4.038 | +0.2 (+4.50%) | 108,000 |
2 May 2016 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 3.8639 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 4.51 | 4.51 | 4.44 | 4.44 | 3.8639 | -0.09 (-1.99%) | 96,000 |
28 Apr 2016 | HKD | 4.52 | 4.57 | 4.52 | 4.53 | 3.9423 | +0.06 (+1.34%) | 64,000 |
27 Apr 2016 | HKD | 4.52 | 4.52 | 4.47 | 4.47 | 3.89 | -0.01 (-0.22%) | 132,000 |
26 Apr 2016 | HKD | 4.6 | 4.62 | 4.4 | 4.48 | 3.8987 | -0.13 (-2.82%) | 232,000 |
25 Apr 2016 | HKD | 4.6 | 4.62 | 4.5 | 4.61 | 4.0119 | +0.07 (+1.54%) | 312,000 |
22 Apr 2016 | HKD | 4.66 | 4.66 | 4.53 | 4.54 | 3.951 | -0.1 (-2.16%) | 492,000 |
21 Apr 2016 | HKD | 4.66 | 4.92 | 4.58 | 4.64 | 4.038 | +0.04 (+0.87%) | 272,000 |
20 Apr 2016 | HKD | 4.67 | 4.68 | 4.58 | 4.6 | 4.0032 | -0.08 (-1.71%) | 284,000 |
19 Apr 2016 | HKD | 4.77 | 4.8 | 4.63 | 4.68 | 4.0728 | -0.07 (-1.47%) | 176,000 |
18 Apr 2016 | HKD | 4.78 | 4.9 | 4.61 | 4.75 | 4.1337 | +0.01 (+0.21%) | 204,000 |
15 Apr 2016 | HKD | 4.65 | 5.35 | 4.6 | 4.74 | 4.125 | +0.08 (+1.72%) | 1,436,000 |