Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | HKD | 0.246 | 0.275 | 0.24 | 0.242 | 0.242 | 0.0 (0.0%) | 36,280,000 |
16 May 2016 | HKD | 0.235 | 0.243 | 0.232 | 0.242 | 0.242 | +0.007 (+2.98%) | 10,480,000 |
13 May 2016 | HKD | 0.255 | 0.265 | 0.223 | 0.235 | 0.235 | -0.015 (-6%) | 33,470,000 |
12 May 2016 | HKD | 0.295 | 0.33 | 0.249 | 0.25 | 0.25 | -0.045 (-15.25%) | 93,270,000 |
11 May 2016 | HKD | 0.36 | 0.39 | 0.29 | 0.295 | 0.295 | -0.065 (-18.06%) | 103,560,000 |
10 May 2016 | HKD | 0.335 | 0.39 | 0.32 | 0.36 | 0.36 | +0.025 (+7.46%) | 57,850,000 |
9 May 2016 | HKD | 0.53 | 0.54 | 0.325 | 0.335 | 0.335 | -0.185 (-35.58%) | 79,200,000 |
6 May 2016 | HKD | 0.56 | 0.6 | 0.43 | 0.52 | 0.52 | -0.03 (-5.45%) | 33,750,000 |
5 May 2016 | HKD | 0.85 | 0.86 | 0.52 | 0.55 | 0.55 | -0.29 (-34.52%) | 45,330,000 |
4 May 2016 | HKD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 6,900,000 |
3 May 2016 | HKD | 0.83 | 0.92 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 11,030,000 |
2 May 2016 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.75 | 0.87 | 0.75 | 0.82 | 0.82 | +0.07 (+9.33%) | 19,170,000 |
28 Apr 2016 | HKD | 1.22 | 1.33 | 0.69 | 0.75 | 0.75 | -0.47 (-38.52%) | 30,630,000 |
27 Apr 2016 | HKD | 1.95 | 2.1 | 1.14 | 1.22 | 1.22 | -0.64 (-34.41%) | 14,260,000 |
26 Apr 2016 | HKD | 2.5 | 2.89 | 1.69 | 1.86 | 1.86 | -0.54 (-22.50%) | 7,870,000 |
25 Apr 2016 | HKD | 3.13 | 4 | 1.31 | 2.4 | 2.4 | -0.69 (-22.33%) | 5,520,000 |
22 Apr 2016 | HKD | 3.05 | 3.15 | 2.91 | 3.09 | 3.09 | +0.09 (+3%) | 670,000 |
21 Apr 2016 | HKD | 2.92 | 3 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 230,000 |
20 Apr 2016 | HKD | 3.18 | 3.25 | 2.92 | 2.92 | 2.92 | -0.22 (-7.01%) | 220,000 |
19 Apr 2016 | HKD | 2.76 | 3.6 | 2.76 | 3.14 | 3.14 | +0.47 (+17.60%) | 5,130,000 |
18 Apr 2016 | HKD | 2.68 | 2.68 | 2.34 | 2.67 | 2.67 | -0.17 (-5.99%) | 2,290,000 |
15 Apr 2016 | HKD | 2.97 | 3.2 | 2.84 | 2.84 | 2.84 | -0.16 (-5.33%) | 790,000 |
14 Apr 2016 | HKD | 3.37 | 3.59 | 2.55 | 3 | 3 | -0.13 (-4.15%) | 1,750,000 |
13 Apr 2016 | HKD | 3.3 | 4.2 | 3 | 3.13 | 3.13 | +0.13 (+4.33%) | 3,400,000 |
12 Apr 2016 | HKD | 2.12 | 3.15 | 2.01 | 3 | 3 | 0.0 (0.0%) | 2,820,000 |