Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | HKD | 0.155 | 0.158 | 0.155 | 0.158 | 0.158 | +0.001 (+0.64%) | 4,500,654 |
3 Jun 2016 | HKD | 0.158 | 0.158 | 0.153 | 0.157 | 0.157 | +0.001 (+0.64%) | 4,210,000 |
2 Jun 2016 | HKD | 0.152 | 0.159 | 0.152 | 0.156 | 0.156 | +0.005 (+3.31%) | 3,800,000 |
1 Jun 2016 | HKD | 0.15 | 0.155 | 0.146 | 0.151 | 0.151 | +0.003 (+2.03%) | 8,600,000 |
31 May 2016 | HKD | 0.158 | 0.163 | 0.147 | 0.148 | 0.148 | -0.009 (-5.73%) | 16,109,332 |
30 May 2016 | HKD | 0.16 | 0.162 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 3,110,000 |
27 May 2016 | HKD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 5,440,000 |
26 May 2016 | HKD | 0.155 | 0.157 | 0.149 | 0.15 | 0.15 | -0.004 (-2.60%) | 6,640,000 |
25 May 2016 | HKD | 0.154 | 0.155 | 0.153 | 0.154 | 0.154 | 0.0 (0.0%) | 11,120,000 |
24 May 2016 | HKD | 0.155 | 0.156 | 0.152 | 0.154 | 0.154 | -0.005 (-3.14%) | 8,330,000 |
23 May 2016 | HKD | 0.162 | 0.162 | 0.158 | 0.159 | 0.159 | -0.002 (-1.24%) | 10,379,000 |
20 May 2016 | HKD | 0.162 | 0.163 | 0.16 | 0.161 | 0.161 | 0.0 (0.0%) | 16,490,000 |
19 May 2016 | HKD | 0.162 | 0.164 | 0.16 | 0.161 | 0.161 | 0.0 (0.0%) | 16,681,628 |
18 May 2016 | HKD | 0.161 | 0.163 | 0.161 | 0.161 | 0.161 | 0.0 (0.0%) | 4,430,000 |
17 May 2016 | HKD | 0.158 | 0.165 | 0.158 | 0.161 | 0.161 | 0.0 (0.0%) | 5,940,000 |
16 May 2016 | HKD | 0.161 | 0.17 | 0.16 | 0.161 | 0.161 | -0.007 (-4.17%) | 3,790,000 |
13 May 2016 | HKD | 0.172 | 0.174 | 0.167 | 0.168 | 0.168 | -0.006 (-3.45%) | 4,530,000 |
12 May 2016 | HKD | 0.177 | 0.177 | 0.172 | 0.174 | 0.174 | -0.004 (-2.25%) | 2,340,000 |
11 May 2016 | HKD | 0.179 | 0.179 | 0.176 | 0.178 | 0.178 | +0.001 (+0.56%) | 2,760,000 |
10 May 2016 | HKD | 0.18 | 0.18 | 0.176 | 0.177 | 0.177 | -0.005 (-2.75%) | 3,955,000 |
9 May 2016 | HKD | 0.182 | 0.188 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 670,000 |
6 May 2016 | HKD | 0.186 | 0.186 | 0.181 | 0.182 | 0.182 | -0.004 (-2.15%) | 18,730,000 |
5 May 2016 | HKD | 0.187 | 0.194 | 0.178 | 0.186 | 0.186 | +0.01 (+5.68%) | 13,057,000 |
4 May 2016 | HKD | 0.174 | 0.176 | 0.17 | 0.176 | 0.176 | 0.0 (0.0%) | 480,000 |
3 May 2016 | HKD | 0.177 | 0.177 | 0.174 | 0.176 | 0.176 | -0.004 (-2.22%) | 809,908 |
2 May 2016 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.002 (+1.12%) | 0 |
29 Apr 2016 | HKD | 0.174 | 0.178 | 0.172 | 0.178 | 0.178 | +0.002 (+1.14%) | 1,150,000 |
28 Apr 2016 | HKD | 0.175 | 0.176 | 0.173 | 0.176 | 0.176 | +0.001 (+0.57%) | 5,740,000 |
27 Apr 2016 | HKD | 0.175 | 0.179 | 0.173 | 0.175 | 0.175 | -0.001 (-0.57%) | 2,810,000 |
26 Apr 2016 | HKD | 0.178 | 0.178 | 0.175 | 0.176 | 0.176 | -0.002 (-1.12%) | 680,000 |