Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | HKD | 0.25 | 0.25 | 0.248 | 0.248 | 0.248 | -0.002 (-0.80%) | 308,000 |
25 May 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 275,000 |
24 May 2016 | HKD | 0.249 | 0.249 | 0.248 | 0.248 | 0.248 | -0.001 (-0.40%) | 90,000 |
23 May 2016 | HKD | 0.25 | 0.25 | 0.246 | 0.249 | 0.249 | -0.001 (-0.40%) | 176,000 |
20 May 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
19 May 2016 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | +0.001 (+0.40%) | 210,000 |
18 May 2016 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 0.249 | -0.001 (-0.40%) | 1,035,000 |
17 May 2016 | HKD | 0.249 | 0.255 | 0.249 | 0.25 | 0.25 | +0.002 (+0.81%) | 349,000 |
16 May 2016 | HKD | 0.25 | 0.255 | 0.245 | 0.248 | 0.248 | -0.012 (-4.62%) | 1,824,000 |
13 May 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 454,000 |
12 May 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,222,000 |
11 May 2016 | HKD | 0.26 | 0.26 | 0.249 | 0.26 | 0.26 | -0.005 (-1.89%) | 5,242,000 |
10 May 2016 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 548,000 |
9 May 2016 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 384,000 |
6 May 2016 | HKD | 0.285 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 3,248,000 |
5 May 2016 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,596,000 |
4 May 2016 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 560,000 |
3 May 2016 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 885,117 |
2 May 2016 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 339,000 |
28 Apr 2016 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,013,000 |
27 Apr 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 593,000 |
26 Apr 2016 | HKD | 0.325 | 0.325 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,291,000 |
25 Apr 2016 | HKD | 0.32 | 0.345 | 0.32 | 0.325 | 0.325 | +0.015 (+4.84%) | 5,685,000 |
22 Apr 2016 | HKD | 0.295 | 0.32 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 6,018,000 |
21 Apr 2016 | HKD | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,776,000 |
20 Apr 2016 | HKD | 0.29 | 0.32 | 0.29 | 0.305 | 0.305 | +0.025 (+8.93%) | 12,258,000 |
19 Apr 2016 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 182,000 |
18 Apr 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 661,000 |
15 Apr 2016 | HKD | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,055,000 |